KissMeData/270210/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	203300	557645	4995	4995	4995	4995	1
3	20230907	203200	557645	4995	4995	4995	4995	0
4	20230907	203100	557645	4995	4995	4995	4995	0
5	20230907	203000	557645	4995	4995	4995	4995	0
6	20230907	202900	557645	4995	4995	4995	4995	0
7	20230907	202800	557645	4995	4995	4995	4995	0
8	20230907	202700	557645	4995	4995	4995	4995	0
9	20230907	202600	557645	4995	4995	4995	4995	0
10	20230907	202500	557645	4995	4995	4995	4995	0
11	20230907	202400	557645	4995	4995	4995	4995	0
12	20230907	202300	557645	4995	4995	4995	4995	0
13	20230907	202200	557645	4995	4995	4995	4995	0
14	20230907	202100	557645	4995	4995	4995	4995	0
15	20230907	202000	557645	4995	4995	4995	4995	0
16	20230907	201900	557645	4995	4995	4995	4995	0
17	20230907	201800	557645	4995	4995	4995	4995	0
18	20230907	201700	557645	4995	4995	4995	4995	0
19	20230907	201600	557645	4995	4995	4995	4995	0
20	20230907	201500	557645	4995	4995	4995	4995	0
21	20230907	201400	557645	4995	4995	4995	4995	0
22	20230907	201300	557645	4995	4995	4995	4995	0
23	20230907	201200	557645	4995	4995	4995	4995	0
24	20230907	201100	557645	4995	4995	4995	4995	0
25	20230907	201000	557645	4995	4995	4995	4995	0
26	20230907	200900	557645	4995	4995	4995	4995	0
27	20230907	200800	557645	4995	4995	4995	4995	0
28	20230907	200700	557645	4995	4995	4995	4995	0
29	20230907	200600	557645	4995	4995	4995	4995	0
30	20230907	200500	557645	4995	4995	4995	4995	0
31	20230907	200400	557645	4995	4995	4995	4995	0
32	20230907	200300	557645	4995	4995	4995	4995	1
33	20230907	200200	557645	4995	4995	4995	4995	0
34	20230907	200100	557645	4995	4995	4995	4995	0
35	20230907	200000	557645	4995	4995	4995	4995	0
36	20230907	195900	557645	4995	4995	4995	4995	0
37	20230907	195800	557645	4995	4995	4995	4995	0
38	20230907	195700	557645	4995	4995	4995	4995	0
39	20230907	195600	557645	4995	4995	4995	4995	0
40	20230907	195500	557645	4995	4995	4995	4995	0
41	20230907	195400	557645	4995	4995	4995	4995	0
42	20230907	195300	557645	4995	4995	4995	4995	0
43	20230907	195200	557645	4995	4995	4995	4995	0
44	20230907	195100	557645	4995	4995	4995	4995	0
45	20230907	195000	557645	4995	4995	4995	4995	0
46	20230907	194900	557645	4995	4995	4995	4995	0
47	20230907	194800	557645	4995	4995	4995	4995	0
48	20230907	194700	557645	4995	4995	4995	4995	0
49	20230907	194600	557645	4995	4995	4995	4995	0
50	20230907	194500	557645	4995	4995	4995	4995	0
51	20230907	194400	557645	4995	4995	4995	4995	0
52	20230907	194300	557645	4995	4995	4995	4995	0
53	20230907	194200	557645	4995	4995	4995	4995	0
54	20230907	194100	557645	4995	4995	4995	4995	0
55	20230907	194000	557645	4995	4995	4995	4995	0
56	20230907	193900	557645	4995	4995	4995	4995	0
57	20230907	193800	557645	4995	4995	4995	4995	0
58	20230907	193700	557645	4995	4995	4995	4995	0
59	20230907	193600	557645	4995	4995	4995	4995	0
60	20230907	193500	557645	4995	4995	4995	4995	0
61	20230907	193400	557645	4995	4995	4995	4995	0
62	20230907	193300	557645	4995	4995	4995	4995	1
63	20230907	193200	557645	4995	4995	4995	4995	0
64	20230907	193100	557645	4995	4995	4995	4995	0
65	20230907	193000	557645	4995	4995	4995	4995	0
66	20230907	192900	557645	4995	4995	4995	4995	0
67	20230907	192800	557645	4995	4995	4995	4995	0
68	20230907	192700	557645	4995	4995	4995	4995	0
69	20230907	192600	557645	4995	4995	4995	4995	0
70	20230907	192500	557645	4995	4995	4995	4995	0
71	20230907	192400	557645	4995	4995	4995	4995	0
72	20230907	192300	557645	4995	4995	4995	4995	0
73	20230907	192200	557645	4995	4995	4995	4995	0
74	20230907	192100	557645	4995	4995	4995	4995	0
75	20230907	192000	557645	4995	4995	4995	4995	0
76	20230907	191900	557645	4995	4995	4995	4995	0
77	20230907	191800	557645	4995	4995	4995	4995	0
78	20230907	191700	557645	4995	4995	4995	4995	0
79	20230907	191600	557645	4995	4995	4995	4995	0
80	20230907	191500	557645	4995	4995	4995	4995	0
81	20230907	191400	557645	4995	4995	4995	4995	0
82	20230907	191300	557645	4995	4995	4995	4995	0
83	20230907	191200	557645	4995	4995	4995	4995	0
84	20230907	191100	557645	4995	4995	4995	4995	0
85	20230907	191000	557645	4995	4995	4995	4995	0
86	20230907	190900	557645	4995	4995	4995	4995	0
87	20230907	190800	557645	4995	4995	4995	4995	0
88	20230907	190700	557645	4995	4995	4995	4995	0
89	20230907	190600	557645	4995	4995	4995	4995	0
90	20230907	190500	557645	4995	4995	4995	4995	0
91	20230907	190400	557645	4995	4995	4995	4995	0
92	20230907	190300	557645	4995	4995	4995	4995	1
93	20230907	190200	557645	4995	4995	4995	4995	0
94	20230907	190100	557645	4995	4995	4995	4995	0
95	20230907	190000	557645	4995	4995	4995	4995	0
96	20230907	185900	557645	4995	4995	4995	4995	0
97	20230907	185800	557645	4995	4995	4995	4995	0
98	20230907	185700	557645	4995	4995	4995	4995	0
99	20230907	185600	557645	4995	4995	4995	4995	0
100	20230907	185500	557645	4995	4995	4995	4995	0
101	20230907	185400	557645	4995	4995	4995	4995	0
102	20230907	185300	557645	4995	4995	4995	4995	0
103	20230907	185200	557645	4995	4995	4995	4995	0
104	20230907	185100	557645	4995	4995	4995	4995	0
105	20230907	185000	557645	4995	4995	4995	4995	0
106	20230907	184900	557645	4995	4995	4995	4995	0
107	20230907	184800	557645	4995	4995	4995	4995	0
108	20230907	184700	557645	4995	4995	4995	4995	0
109	20230907	184600	557645	4995	4995	4995	4995	0
110	20230907	184500	557645	4995	4995	4995	4995	0
111	20230907	184400	557645	4995	4995	4995	4995	0
112	20230907	184300	557645	4995	4995	4995	4995	0
113	20230907	184200	557645	4995	4995	4995	4995	0
114	20230907	184100	557645	4995	4995	4995	4995	0
115	20230907	184000	557645	4995	4995	4995	4995	0
116	20230907	183900	557645	4995	4995	4995	4995	0
117	20230907	183800	557645	4995	4995	4995	4995	0
118	20230907	183700	557645	4995	4995	4995	4995	0
119	20230907	183600	557645	4995	4995	4995	4995	0
120	20230907	183500	557645	4995	4995	4995	4995	0
121	20230907	183400	557645	4995	4995	4995	4995	0
122	20230907	183300	557645	4995	4995	4995	4995	1
123	20230907	183200	557645	4995	4995	4995	4995	0
124	20230907	183100	557645	4995	4995	4995	4995	0
125	20230907	183000	557645	4995	4995	4995	4995	0
126	20230907	182900	557645	4995	4995	4995	4995	0
127	20230907	182800	557645	4995	4995	4995	4995	0
128	20230907	182700	557645	4995	4995	4995	4995	0
129	20230907	182600	557645	4995	4995	4995	4995	0
130	20230907	182500	557645	4995	4995	4995	4995	0
131	20230907	182400	557645	4995	4995	4995	4995	0
132	20230907	182300	557645	4995	4995	4995	4995	0
133	20230907	182200	557645	4995	4995	4995	4995	0
134	20230907	182100	557645	4995	4995	4995	4995	0
135	20230907	182000	557645	4995	4995	4995	4995	0
136	20230907	181900	557645	4995	4995	4995	4995	0
137	20230907	181800	557645	4995	4995	4995	4995	0
138	20230907	181700	557645	4995	4995	4995	4995	0
139	20230907	181600	557645	4995	4995	4995	4995	0
140	20230907	181500	557645	4995	4995	4995	4995	0
141	20230907	181400	557645	4995	4995	4995	4995	0
142	20230907	181300	557645	4995	4995	4995	4995	0
143	20230907	181200	557645	4995	4995	4995	4995	0
144	20230907	181100	557645	4995	4995	4995	4995	0
145	20230907	181000	557645	4995	4995	4995	4995	0
146	20230907	180900	557645	4995	4995	4995	4995	0
147	20230907	180800	557645	4995	4995	4995	4995	0
148	20230907	180700	557645	4995	4995	4995	4995	0
149	20230907	180600	557645	4995	4995	4995	4995	0
150	20230907	180500	557645	4995	4995	4995	4995	0
151	20230907	180400	557645	4995	4995	4995	4995	0
152	20230907	180300	557645	4995	4995	4995	4995	1
153	20230907	180200	557645	4995	4995	4995	4995	0
154	20230907	180100	557645	4995	4995	4995	4995	0
155	20230907	180000	557645	4995	4995	4995	4995	0
156	20230907	175900	557645	4995	4995	4995	4995	0
157	20230907	175800	557645	4995	4995	4995	4995	0
158	20230907	175700	557645	4995	4995	4995	4995	0
159	20230907	175600	557645	4995	4995	4995	4995	0
160	20230907	175500	557645	4995	4995	4995	4995	0
161	20230907	175400	557645	4995	4995	4995	4995	0
162	20230907	175300	557645	4995	4995	4995	4995	0
163	20230907	175200	557645	4995	4995	4995	4995	0
164	20230907	175100	557645	4995	4995	4995	4995	0
165	20230907	175000	557645	4995	4995	4995	4995	0
166	20230907	174900	557645	4995	4995	4995	4995	0
167	20230907	174800	557645	4995	4995	4995	4995	0
168	20230907	174700	557645	4995	4995	4995	4995	0
169	20230907	174600	557645	4995	4995	4995	4995	0
170	20230907	174500	557645	4995	4995	4995	4995	0
171	20230907	174400	557645	4995	4995	4995	4995	0
172	20230907	174300	557645	4995	4995	4995	4995	0
173	20230907	174200	557645	4995	4995	4995	4995	0
174	20230907	174100	557645	4995	4995	4995	4995	0
175	20230907	174000	557645	4995	4995	4995	4995	0
176	20230907	173900	557645	4995	4995	4995	4995	0
177	20230907	173800	557645	4995	4995	4995	4995	0
178	20230907	173700	557645	4995	4995	4995	4995	0
179	20230907	173600	557645	4995	4995	4995	4995	0
180	20230907	173500	557645	4995	4995	4995	4995	0
181	20230907	173400	557645	4995	4995	4995	4995	0
182	20230907	173300	557645	4995	4995	4995	4995	1
183	20230907	173200	557645	4995	4995	4995	4995	0
184	20230907	173100	557645	4995	4995	4995	4995	0
185	20230907	173000	557645	4995	4995	4995	4995	0
186	20230907	172900	557645	4995	4995	4995	4995	0
187	20230907	172800	557645	4995	4995	4995	4995	0
188	20230907	172700	557645	4995	4995	4995	4995	0
189	20230907	172600	557645	4995	4995	4995	4995	0
190	20230907	172500	557645	4995	4995	4995	4995	0
191	20230907	172400	557645	4995	4995	4995	4995	0
192	20230907	172300	557645	4995	4995	4995	4995	0
193	20230907	172200	557645	4995	4995	4995	4995	0
194	20230907	172100	557645	4995	4995	4995	4995	0
195	20230907	172000	557645	4995	4995	4995	4995	0
196	20230907	171900	557645	4995	4995	4995	4995	0
197	20230907	171800	557645	4995	4995	4995	4995	0
198	20230907	171700	557645	4995	4995	4995	4995	0
199	20230907	171600	557645	4995	4995	4995	4995	0
200	20230907	171500	557645	4995	4995	4995	4995	0
201	20230907	171400	557645	4995	4995	4995	4995	0
202	20230907	171300	557645	4995	4995	4995	4995	0
203	20230907	171200	557645	4995	4995	4995	4995	0
204	20230907	171100	557645	4995	4995	4995	4995	0
205	20230907	171000	557645	4995	4995	4995	4995	0
206	20230907	170900	557645	4995	4995	4995	4995	0
207	20230907	170800	557645	4995	4995	4995	4995	0
208	20230907	170700	557645	4995	4995	4995	4995	0
209	20230907	170600	557645	4995	4995	4995	4995	0
210	20230907	170500	557645	4995	4995	4995	4995	0
211	20230907	170400	557645	4995	4995	4995	4995	0
212	20230907	170300	557645	4995	4995	4995	4995	1
213	20230907	170200	557645	4995	4995	4995	4995	0
214	20230907	170100	557645	4995	4995	4995	4995	0
215	20230907	170000	557645	4995	4995	4995	4995	0
216	20230907	165900	557645	4995	4995	4995	4995	0
217	20230907	165800	557645	4995	4995	4995	4995	0
218	20230907	165700	557645	4995	4995	4995	4995	0
219	20230907	165600	557645	4995	4995	4995	4995	0
220	20230907	165500	557645	4995	4995	4995	4995	0
221	20230907	165400	557645	4995	4995	4995	4995	0
222	20230907	165300	557645	4995	4995	4995	4995	0
223	20230907	165200	557645	4995	4995	4995	4995	0
224	20230907	165100	557645	4995	4995	4995	4995	0
225	20230907	165000	557645	4995	4995	4995	4995	0
226	20230907	164900	557645	4995	4995	4995	4995	0
227	20230907	164800	557645	4995	4995	4995	4995	0
228	20230907	164700	557645	4995	4995	4995	4995	0
229	20230907	164600	557645	4995	4995	4995	4995	0
230	20230907	164500	557645	4995	4995	4995	4995	0
231	20230907	164400	557645	4995	4995	4995	4995	0
232	20230907	164300	557645	4995	4995	4995	4995	0
233	20230907	164200	557645	4995	4995	4995	4995	0
234	20230907	164100	557645	4995	4995	4995	4995	0
235	20230907	164000	557645	4995	4995	4995	4995	0
236	20230907	163900	557645	4995	4995	4995	4995	0
237	20230907	163800	557645	4995	4995	4995	4995	0
238	20230907	163700	557645	4995	4995	4995	4995	0
239	20230907	163600	557645	4995	4995	4995	4995	0
240	20230907	163500	557645	4995	4995	4995	4995	0
241	20230907	163400	557645	4995	4995	4995	4995	0
242	20230907	163300	557645	4995	4995	4995	4995	1
243	20230907	163200	557645	4995	4995	4995	4995	0
244	20230907	163100	557645	4995	4995	4995	4995	0
245	20230907	163000	557645	4995	4995	4995	4995	0
246	20230907	162900	557645	4995	4995	4995	4995	0
247	20230907	162800	557645	4995	4995	4995	4995	0
248	20230907	162700	557645	4995	4995	4995	4995	0
249	20230907	162600	557645	4995	4995	4995	4995	0
250	20230907	162500	557645	4995	4995	4995	4995	0
251	20230907	162400	557645	4995	4995	4995	4995	0
252	20230907	162300	557645	4995	4995	4995	4995	0
253	20230907	162200	557645	4995	4995	4995	4995	0
254	20230907	162100	557645	4995	4995	4995	4995	0
255	20230907	162000	557645	4995	4995	4995	4995	0
256	20230907	161900	557645	4995	4995	4995	4995	0
257	20230907	161800	557645	4995	4995	4995	4995	0
258	20230907	161700	557645	4995	4995	4995	4995	0
259	20230907	161600	557645	4995	4995	4995	4995	0
260	20230907	161500	557645	4995	4995	4995	4995	0
261	20230907	161400	557645	4995	4995	4995	4995	0
262	20230907	161300	557645	4995	4995	4995	4995	0
263	20230907	161200	557645	4995	4995	4995	4995	0
264	20230907	161100	557645	4995	4995	4995	4995	0
265	20230907	161000	557645	4995	4995	4995	4995	0
266	20230907	160900	557645	4995	4995	4995	4995	0
267	20230907	160800	557645	4995	4995	4995	4995	0
268	20230907	160700	557645	4995	4995	4995	4995	0
269	20230907	160600	557645	4995	4995	4995	4995	0
270	20230907	160500	557645	4995	4995	4995	4995	0
271	20230907	160400	557645	4995	4995	4995	4995	0
272	20230907	160300	557645	4995	4995	4995	4995	1
273	20230907	160200	557645	4995	4995	4995	4995	0
274	20230907	160100	557645	4995	4995	4995	4995	0
275	20230907	160000	557645	4995	4995	4995	4995	0
276	20230907	155900	557645	4995	4995	4995	4995	0
277	20230907	155800	557645	4995	4995	4995	4995	0
278	20230907	155700	557645	4995	4995	4995	4995	0
279	20230907	155600	557645	4995	4995	4995	4995	0
280	20230907	155500	557645	4995	4995	4995	4995	0
281	20230907	155400	557645	4995	4995	4995	4995	0
282	20230907	155300	557645	4995	4995	4995	4995	0
283	20230907	155200	557645	4995	4995	4995	4995	0
284	20230907	155100	557645	4995	4995	4995	4995	0
285	20230907	155000	557645	4995	4995	4995	4995	0
286	20230907	154900	557645	4995	4995	4995	4995	0
287	20230907	154800	557645	4995	4995	4995	4995	0
288	20230907	154700	557645	4995	4995	4995	4995	0
289	20230907	154600	557645	4995	4995	4995	4995	0
290	20230907	154500	557645	4995	4995	4995	4995	0
291	20230907	154400	557645	4995	4995	4995	4995	0
292	20230907	154300	557645	4995	4995	4995	4995	0
293	20230907	154200	557645	4995	4995	4995	4995	0
294	20230907	154100	557645	4995	4995	4995	4995	0
295	20230907	154000	557645	4995	4995	4995	4995	0
296	20230907	153900	557645	4995	4995	4995	4995	0
297	20230907	153800	557645	4995	4995	4995	4995	0
298	20230907	153700	557645	4995	4995	4995	4995	0
299	20230907	153600	557645	4995	4995	4995	4995	0
300	20230907	153500	557645	4995	4995	4995	4995	0
301	20230907	153400	557645	4995	4995	4995	4995	0
302	20230907	153300	557645	4995	4995	4995	4995	1
303	20230907	153200	557645	4995	4995	4995	4995	0
304	20230907	153100	557645	4995	4995	4995	4995	0
305	20230907	153000	557645	4995	4995	4995	4995	1
306	20230907	152900	552650	4250	4250	4250	4250	0
307	20230907	152800	552650	4250	4250	4250	4250	0
308	20230907	152700	552650	4250	4250	4250	4250	0
309	20230907	152600	552650	4250	4250	4250	4250	0
310	20230907	152500	552650	4250	4250	4250	4250	0
311	20230907	152400	552650	4250	4250	4250	4250	0
312	20230907	152300	552650	4250	4250	4250	4250	0
313	20230907	152200	552650	4250	4250	4250	4250	0
314	20230907	152100	552650	4250	4250	4250	4250	0
315	20230907	152000	552650	4250	4250	4250	4250	0
316	20230907	151900	552650	4250	4250	4250	4250	0
317	20230907	151800	552650	4250	4250	4250	4250	0
318	20230907	151700	552650	4250	4250	4250	4250	0
319	20230907	151600	552650	4250	4250	4250	4250	0
320	20230907	151500	552650	4250	4250	4250	4250	0
321	20230907	151400	552650	4250	4250	4250	4250	0
322	20230907	151300	552650	4250	4250	4250	4250	0
323	20230907	151200	552650	4250	4250	4250	4250	0
324	20230907	151100	552650	4250	4250	4250	4250	0
325	20230907	151000	552650	4250	4250	4250	4250	0
326	20230907	150900	552650	4250	4250	4250	4250	0
327	20230907	150800	552650	4250	4250	4250	4250	0
328	20230907	150700	552650	4250	4250	4250	4250	0
329	20230907	150600	552650	4250	4250	4250	4250	0
330	20230907	150500	552650	4250	4250	4250	4250	0
331	20230907	150400	552650	4250	4250	4250	4250	0
332	20230907	150300	552650	4250	4250	4250	4250	0
333	20230907	150200	552650	4250	4250	4250	4250	0
334	20230907	150100	552650	4250	4250	4250	4250	0
335	20230907	150000	552650	4250	4250	4250	4250	0
336	20230907	145900	552650	4250	4250	4250	4250	0
337	20230907	145800	552650	4250	4250	4250	4250	0
338	20230907	145700	552650	4250	4250	4250	4250	0
339	20230907	145600	552650	4250	4250	4250	4250	0
340	20230907	145500	552650	4250	4250	4250	4250	0
341	20230907	145400	552650	4250	4250	4250	4250	0
342	20230907	145300	552650	4250	4250	4250	4250	0
343	20230907	145200	552650	4250	4250	4250	4250	0
344	20230907	145100	552650	4250	4250	4250	4250	0
345	20230907	145000	552650	4250	4250	4250	4250	0
346	20230907	144900	552650	4250	4250	4250	4250	0
347	20230907	144800	552650	4250	4250	4250	4250	0
348	20230907	144700	552650	4250	4250	4250	4250	0
349	20230907	144600	552650	4250	4250	4250	4250	0
350	20230907	144500	552650	4250	4250	4250	4250	0
351	20230907	144400	552650	4250	4250	4250	4250	0
352	20230907	144300	552650	4250	4250	4250	4250	0
353	20230907	144200	552650	4250	4250	4250	4250	0
354	20230907	144100	552650	4250	4250	4250	4250	0
355	20230907	144000	552650	4250	4250	4250	4250	0
356	20230907	143900	552650	4250	4250	4250	4250	0
357	20230907	143800	552650	4250	4250	4250	4250	0
358	20230907	143700	552650	4250	4250	4250	4250	0
359	20230907	143600	552650	4250	4250	4250	4250	0
360	20230907	143500	552650	4250	4250	4250	4250	0
361	20230907	143400	552650	4250	4250	4250	4250	0
362	20230907	143300	552650	4250	4250	4250	4250	0
363	20230907	143200	552650	4250	4250	4250	4250	0
364	20230907	143100	552650	4250	4250	4250	4250	0
365	20230907	143000	552650	4250	4250	4250	4250	0
366	20230907	142900	552650	4250	4250	4250	4250	0
367	20230907	142800	552650	4250	4250	4250	4250	0
368	20230907	142700	552650	4250	4250	4250	4250	0
369	20230907	142600	552650	4250	4250	4250	4250	0
370	20230907	142500	552650	4250	4250	4250	4250	0
371	20230907	142400	552650	4250	4250	4250	4250	0
372	20230907	142300	552650	4250	4250	4250	4250	0
373	20230907	142200	552650	4250	4250	4250	4250	0
374	20230907	142100	552650	4250	4250	4250	4250	0
375	20230907	142000	552650	4250	4250	4250	4250	0
376	20230907	141900	552650	4250	4250	4250	4250	0
377	20230907	141800	552650	4250	4250	4250	4250	0
378	20230907	141700	552650	4250	4250	4250	4250	0
379	20230907	141600	552650	4250	4250	4250	4250	0
380	20230907	141500	552650	4250	4250	4250	4250	0
381	20230907	141400	552650	4250	4250	4250	4250	0
382	20230907	141300	552650	4250	4250	4250	4250	0
383	20230907	141200	552650	4250	4250	4250	4250	0
384	20230907	141100	552650	4250	4250	4250	4250	0
385	20230907	141000	552650	4250	4250	4250	4250	0
386	20230907	140900	552650	4250	4250	4250	4250	0
387	20230907	140800	552650	4250	4250	4250	4250	0
388	20230907	140700	552650	4250	4250	4250	4250	0
389	20230907	140600	552650	4250	4250	4250	4250	0
390	20230907	140500	552650	4250	4250	4250	4250	0
391	20230907	140400	552650	4250	4250	4250	4250	0
392	20230907	140300	552650	4250	4250	4250	4250	0
393	20230907	140200	552650	4250	4250	4250	4250	0
394	20230907	140100	552650	4250	4250	4250	4250	0
395	20230907	140000	552650	4250	4250	4250	4250	0
396	20230907	135900	552650	4250	4250	4250	4250	0
397	20230907	135800	552650	4250	4250	4250	4250	0
398	20230907	135700	552650	4250	4250	4250	4250	0
399	20230907	135600	552650	4250	4250	4250	4250	0
400	20230907	135500	552650	4250	4250	4250	4250	0
401	20230907	135400	552650	4250	4250	4250	4250	0
402	20230907	135300	552650	4250	4250	4250	4250	0
403	20230907	135200	552650	4250	4250	4250	4250	0
404	20230907	135100	552650	4250	4250	4250	4250	0
405	20230907	135000	552650	4250	4250	4250	4250	0
406	20230907	134900	552650	4250	4250	4250	4250	0
407	20230907	134800	552650	4250	4250	4250	4250	0
408	20230907	134700	552650	4250	4250	4250	4250	0
409	20230907	134600	552650	4250	4250	4250	4250	0
410	20230907	134500	552650	4250	4250	4250	4250	0
411	20230907	134400	552650	4250	4250	4250	4250	0
412	20230907	134300	552650	4250	4250	4250	4250	0
413	20230907	134200	552650	4250	4250	4250	4250	0
414	20230907	134100	552650	4250	4250	4250	4250	0
415	20230907	134000	552650	4250	4250	4250	4250	0
416	20230907	133900	552650	4250	4250	4250	4250	0
417	20230907	133800	552650	4250	4250	4250	4250	0
418	20230907	133700	552650	4250	4250	4250	4250	0
419	20230907	133600	552650	4250	4250	4250	4250	0
420	20230907	133500	552650	4250	4250	4250	4250	0
421	20230907	133400	552650	4250	4250	4250	4250	0
422	20230907	133300	552650	4250	4250	4250	4250	0
423	20230907	133200	552650	4250	4250	4250	4250	0
424	20230907	133100	552650	4250	4250	4250	4250	0
425	20230907	133000	552650	4250	4250	4250	4250	0
426	20230907	132900	552650	4250	4250	4250	4250	0
427	20230907	132800	552650	4250	4250	4250	4250	0
428	20230907	132700	552650	4250	4250	4250	4250	0
429	20230907	132600	552650	4250	4250	4250	4250	0
430	20230907	132500	552650	4250	4250	4250	4250	0
431	20230907	132400	552650	4250	4250	4250	4250	0
432	20230907	132300	552650	4250	4250	4250	4250	0
433	20230907	132200	552650	4250	4250	4250	4250	0
434	20230907	132100	552650	4250	4250	4250	4250	0
435	20230907	132000	552650	4250	4250	4250	4250	0
436	20230907	131900	552650	4250	4250	4250	4250	0
437	20230907	131800	552650	4250	4250	4250	4250	0
438	20230907	131700	552650	4250	4250	4250	4250	0
439	20230907	131600	552650	4250	4250	4250	4250	0
440	20230907	131500	552650	4250	4250	4250	4250	0
441	20230907	131400	552650	4250	4250	4250	4250	0
442	20230907	131300	552650	4250	4250	4250	4250	0
443	20230907	131200	552650	4250	4250	4250	4250	0
444	20230907	131100	552650	4250	4250	4250	4250	0
445	20230907	131000	552650	4250	4250	4250	4250	0
446	20230907	130900	552650	4250	4250	4250	4250	0
447	20230907	130800	552650	4250	4250	4250	4250	0
448	20230907	130700	552650	4250	4250	4250	4250	0
449	20230907	130600	552650	4250	4250	4250	4250	0
450	20230907	130500	552650	4250	4250	4250	4250	0
451	20230907	130400	552650	4250	4250	4250	4250	0
452	20230907	130300	552650	4250	4250	4250	4250	0
453	20230907	130200	552650	4250	4250	4250	4250	0
454	20230907	130100	552650	4250	4250	4250	4250	0
455	20230907	130000	552650	4250	4250	4250	4250	0
456	20230907	125900	552650	4250	4250	4250	4250	0
457	20230907	125800	552650	4250	4250	4250	4250	0
458	20230907	125700	552650	4250	4250	4250	4250	0
459	20230907	125600	552650	4250	4250	4250	4250	0
460	20230907	125500	552650	4250	4250	4250	4250	0
461	20230907	125400	552650	4250	4250	4250	4250	0
462	20230907	125300	552650	4250	4250	4250	4250	0
463	20230907	125200	552650	4250	4250	4250	4250	0
464	20230907	125100	552650	4250	4250	4250	4250	0
465	20230907	125000	552650	4250	4250	4250	4250	0
466	20230907	124900	552650	4250	4250	4250	4250	0
467	20230907	124800	552650	4250	4250	4250	4250	0
468	20230907	124700	552650	4250	4250	4250	4250	0
469	20230907	124600	552650	4250	4250	4250	4250	0
470	20230907	124500	552650	4250	4250	4250	4250	0
471	20230907	124400	552650	4250	4250	4250	4250	0
472	20230907	124300	552650	4250	4250	4250	4250	0
473	20230907	124200	552650	4250	4250	4250	4250	0
474	20230907	124100	552650	4250	4250	4250	4250	0
475	20230907	124000	552650	4250	4250	4250	4250	0
476	20230907	123900	552650	4250	4250	4250	4250	0
477	20230907	123800	552650	4250	4250	4250	4250	0
478	20230907	123700	552650	4250	4250	4250	4250	0
479	20230907	123600	552650	4250	4250	4250	4250	0
480	20230907	123500	552650	4250	4250	4250	4250	0
481	20230907	123400	552650	4250	4250	4250	4250	0
482	20230907	123300	552650	4250	4250	4250	4250	0
483	20230907	123200	552650	4250	4250	4250	4250	0
484	20230907	123100	552650	4250	4250	4250	4250	0
485	20230907	123000	552650	4250	4250	4250	4250	0
486	20230907	122900	552650	4250	4250	4250	4250	0
487	20230907	122800	552650	4250	4255	4255	4250	130
488	20230907	122700	0	4990	4990	4990	4990	0
489	20230907	122600	0	4990	4990	4990	4990	0
490	20230907	122500	0	4990	4990	4990	4990	0
491	20230907	122400	0	4990	4990	4990	4990	0
492	20230907	122300	0	4990	4990	4990	4990	0
493	20230907	122200	0	4990	4990	4990	4990	0
494	20230907	122100	0	4990	4990	4990	4990	0
495	20230907	122000	0	4990	4990	4990	4990	0
496	20230907	121900	0	4990	4990	4990	4990	0
497	20230907	121800	0	4990	4990	4990	4990	0
498	20230907	121700	0	4990	4990	4990	4990	0
499	20230907	121600	0	4990	4990	4990	4990	0
500	20230907	121500	0	4990	4990	4990	4990	0
501	20230907	121400	0	4990	4990	4990	4990	0
502	20230907	121300	0	4990	4990	4990	4990	0
503	20230907	121200	0	4990	4990	4990	4990	0
504	20230907	121100	0	4990	4990	4990	4990	0
505	20230907	121000	0	4990	4990	4990	4990	0
506	20230907	120900	0	4990	4990	4990	4990	0
507	20230907	120800	0	4990	4990	4990	4990	0
508	20230907	120700	0	4990	4990	4990	4990	0
509	20230907	120600	0	4990	4990	4990	4990	0
510	20230907	120500	0	4990	4990	4990	4990	0
511	20230907	120400	0	4990	4990	4990	4990	0
512	20230907	120300	0	4990	4990	4990	4990	0
513	20230907	120200	0	4990	4990	4990	4990	0
514	20230907	120100	0	4990	4990	4990	4990	0
515	20230907	120000	0	4990	4990	4990	4990	0
516	20230907	115900	0	4990	4990	4990	4990	0
517	20230907	115800	0	4990	4990	4990	4990	0
518	20230907	115700	0	4990	4990	4990	4990	0
519	20230907	115600	0	4990	4990	4990	4990	0
520	20230907	115500	0	4990	4990	4990	4990	0
521	20230907	115400	0	4990	4990	4990	4990	0
522	20230907	115300	0	4990	4990	4990	4990	0
523	20230907	115200	0	4990	4990	4990	4990	0
524	20230907	115100	0	4990	4990	4990	4990	0
525	20230907	115000	0	4990	4990	4990	4990	0
526	20230907	114900	0	4990	4990	4990	4990	0
527	20230907	114800	0	4990	4990	4990	4990	0
528	20230907	114700	0	4990	4990	4990	4990	0
529	20230907	114600	0	4990	4990	4990	4990	0
530	20230907	114500	0	4990	4990	4990	4990	0
531	20230907	114400	0	4990	4990	4990	4990	0
532	20230907	114300	0	4990	4990	4990	4990	0
533	20230907	114200	0	4990	4990	4990	4990	0
534	20230907	114100	0	4990	4990	4990	4990	0
535	20230907	114000	0	4990	4990	4990	4990	0
536	20230907	113900	0	4990	4990	4990	4990	0
537	20230907	113800	0	4990	4990	4990	4990	0
538	20230907	113700	0	4990	4990	4990	4990	0
539	20230907	113600	0	4990	4990	4990	4990	0
540	20230907	113500	0	4990	4990	4990	4990	0
541	20230907	113400	0	4990	4990	4990	4990	0
542	20230907	113300	0	4990	4990	4990	4990	0
543	20230907	113200	0	4990	4990	4990	4990	0
544	20230907	113100	0	4990	4990	4990	4990	0
545	20230907	113000	0	4990	4990	4990	4990	0
546	20230907	112900	0	4990	4990	4990	4990	0
547	20230907	112800	0	4990	4990	4990	4990	0
548	20230907	112700	0	4990	4990	4990	4990	0
549	20230907	112600	0	4990	4990	4990	4990	0
550	20230907	112500	0	4990	4990	4990	4990	0
551	20230907	112400	0	4990	4990	4990	4990	0
552	20230907	112300	0	4990	4990	4990	4990	0
553	20230907	112200	0	4990	4990	4990	4990	0
554	20230907	112100	0	4990	4990	4990	4990	0
555	20230907	112000	0	4990	4990	4990	4990	0
556	20230907	111900	0	4990	4990	4990	4990	0
557	20230907	111800	0	4990	4990	4990	4990	0
558	20230907	111700	0	4990	4990	4990	4990	0
559	20230907	111600	0	4990	4990	4990	4990	0
560	20230907	111500	0	4990	4990	4990	4990	0
561	20230907	111400	0	4990	4990	4990	4990	0
562	20230907	111300	0	4990	4990	4990	4990	0
563	20230907	111200	0	4990	4990	4990	4990	0
564	20230907	111100	0	4990	4990	4990	4990	0
565	20230907	111000	0	4990	4990	4990	4990	0
566	20230907	110900	0	4990	4990	4990	4990	0
567	20230907	110800	0	4990	4990	4990	4990	0
568	20230907	110700	0	4990	4990	4990	4990	0
569	20230907	110600	0	4990	4990	4990	4990	0
570	20230907	110500	0	4990	4990	4990	4990	0
571	20230907	110400	0	4990	4990	4990	4990	0
572	20230907	110300	0	4990	4990	4990	4990	0
573	20230907	110200	0	4990	4990	4990	4990	0
574	20230907	110100	0	4990	4990	4990	4990	0
575	20230907	110000	0	4990	4990	4990	4990	0
576	20230907	105900	0	4990	4990	4990	4990	0
577	20230907	105800	0	4990	4990	4990	4990	0
578	20230907	105700	0	4990	4990	4990	4990	0
579	20230907	105600	0	4990	4990	4990	4990	0
580	20230907	105500	0	4990	4990	4990	4990	0
581	20230907	105400	0	4990	4990	4990	4990	0
582	20230907	105300	0	4990	4990	4990	4990	0
583	20230907	105200	0	4990	4990	4990	4990	0
584	20230907	105100	0	4990	4990	4990	4990	0
585	20230907	105000	0	4990	4990	4990	4990	0
586	20230907	104900	0	4990	4990	4990	4990	0
587	20230907	104800	0	4990	4990	4990	4990	0
588	20230907	104700	0	4990	4990	4990	4990	0
589	20230907	104600	0	4990	4990	4990	4990	0
590	20230907	104500	0	4990	4990	4990	4990	0
591	20230907	104400	0	4990	4990	4990	4990	0
592	20230907	104300	0	4990	4990	4990	4990	0
593	20230907	104200	0	4990	4990	4990	4990	0
594	20230907	104100	0	4990	4990	4990	4990	0
595	20230907	104000	0	4990	4990	4990	4990	0
596	20230907	103900	0	4990	4990	4990	4990	0
597	20230907	103800	0	4990	4990	4990	4990	0
598	20230907	103700	0	4990	4990	4990	4990	0
599	20230907	103600	0	4990	4990	4990	4990	0
600	20230907	103500	0	4990	4990	4990	4990	0
601	20230907	103400	0	4990	4990	4990	4990	0
602	20230907	103300	0	4990	4990	4990	4990	0
603	20230907	103200	0	4990	4990	4990	4990	0
604	20230907	103100	0	4990	4990	4990	4990	0
605	20230907	103000	0	4990	4990	4990	4990	0
606	20230907	102900	0	4990	4990	4990	4990	0
607	20230907	102800	0	4990	4990	4990	4990	0
608	20230907	102700	0	4990	4990	4990	4990	0
609	20230907	102600	0	4990	4990	4990	4990	0
610	20230907	102500	0	4990	4990	4990	4990	0
611	20230907	102400	0	4990	4990	4990	4990	0
612	20230907	102300	0	4990	4990	4990	4990	0
613	20230907	102200	0	4990	4990	4990	4990	0
614	20230907	102100	0	4990	4990	4990	4990	0
615	20230907	102000	0	4990	4990	4990	4990	0
616	20230907	101900	0	4990	4990	4990	4990	0
617	20230907	101800	0	4990	4990	4990	4990	0
618	20230907	101700	0	4990	4990	4990	4990	0
619	20230907	101600	0	4990	4990	4990	4990	0
620	20230907	101500	0	4990	4990	4990	4990	0
621	20230907	101400	0	4990	4990	4990	4990	0
622	20230907	101300	0	4990	4990	4990	4990	0
623	20230907	101200	0	4990	4990	4990	4990	0
624	20230907	101100	0	4990	4990	4990	4990	0
625	20230907	101000	0	4990	4990	4990	4990	0
626	20230907	100900	0	4990	4990	4990	4990	0
627	20230907	100800	0	4990	4990	4990	4990	0
628	20230907	100700	0	4990	4990	4990	4990	0
629	20230907	100600	0	4990	4990	4990	4990	0
630	20230907	100500	0	4990	4990	4990	4990	0
631	20230907	100400	0	4990	4990	4990	4990	0
632	20230907	100300	0	4990	4990	4990	4990	0
633	20230907	100200	0	4990	4990	4990	4990	0
634	20230907	100100	0	4990	4990	4990	4990	0
635	20230907	100000	0	4990	4990	4990	4990	0
636	20230907	095900	0	4990	4990	4990	4990	0
637	20230907	095800	0	4990	4990	4990	4990	0
638	20230907	095700	0	4990	4990	4990	4990	0
639	20230907	095600	0	4990	4990	4990	4990	0
640	20230907	095500	0	4990	4990	4990	4990	0
641	20230907	095400	0	4990	4990	4990	4990	0
642	20230907	095300	0	4990	4990	4990	4990	0
643	20230907	095200	0	4990	4990	4990	4990	0
644	20230907	095100	0	4990	4990	4990	4990	0
645	20230907	095000	0	4990	4990	4990	4990	0
646	20230907	094900	0	4990	4990	4990	4990	0
647	20230907	094800	0	4990	4990	4990	4990	0
648	20230907	094700	0	4990	4990	4990	4990	0
649	20230907	094600	0	4990	4990	4990	4990	0
650	20230907	094500	0	4990	4990	4990	4990	0
651	20230907	094400	0	4990	4990	4990	4990	0
652	20230907	094300	0	4990	4990	4990	4990	0
653	20230907	094200	0	4990	4990	4990	4990	0
654	20230907	094100	0	4990	4990	4990	4990	0
655	20230907	094000	0	4990	4990	4990	4990	0
656	20230907	093900	0	4990	4990	4990	4990	0
657	20230907	093800	0	4990	4990	4990	4990	0
658	20230907	093700	0	4990	4990	4990	4990	0
659	20230907	093600	0	4990	4990	4990	4990	0
660	20230907	093500	0	4990	4990	4990	4990	0
661	20230907	093400	0	4990	4990	4990	4990	0
662	20230907	093300	0	4990	4990	4990	4990	0
663	20230907	093200	0	4990	4990	4990	4990	0
664	20230907	093100	0	4990	4990	4990	4990	0
665	20230907	093000	0	4990	4990	4990	4990	0
666	20230907	092900	0	4990	4990	4990	4990	0
667	20230907	092800	0	4990	4990	4990	4990	0
668	20230907	092700	0	4990	4990	4990	4990	0
669	20230907	092600	0	4990	4990	4990	4990	0
670	20230907	092500	0	4990	4990	4990	4990	0
671	20230907	092400	0	4990	4990	4990	4990	0
672	20230907	092300	0	4990	4990	4990	4990	0
673	20230907	092200	0	4990	4990	4990	4990	0
674	20230907	092100	0	4990	4990	4990	4990	0
675	20230907	092000	0	4990	4990	4990	4990	0
676	20230907	091900	0	4990	4990	4990	4990	0
677	20230907	091800	0	4990	4990	4990	4990	0
678	20230907	091700	0	4990	4990	4990	4990	0
679	20230907	091600	0	4990	4990	4990	4990	0
680	20230907	091500	0	4990	4990	4990	4990	0
681	20230907	091400	0	4990	4990	4990	4990	0
682	20230907	091300	0	4990	4990	4990	4990	0
683	20230907	091200	0	4990	4990	4990	4990	0
684	20230907	091100	0	4990	4990	4990	4990	0
685	20230907	091000	0	4990	4990	4990	4990	0
686	20230907	090900	0	4990	4990	4990	4990	0
687	20230907	090800	0	4990	4990	4990	4990	0
688	20230907	090700	0	4990	4990	4990	4990	0
689	20230907	090600	0	4990	4990	4990	4990	0
690	20230907	090500	0	4990	4990	4990	4990	0
691	20230907	090400	0	4990	4990	4990	4990	0
692	20230907	090300	0	4990	4990	4990	4990	0
693	20230907	090200	0	4990	4990	4990	4990	0
694	20230907	090100	0	4990	4990	4990	4990	0
695	20230907	090000	0	4990	4990	4990	4990	0