KissMeData/107640/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195200	18500	18500	18500	18500	18500	1
3	20230908	195100	18500	18500	18500	18500	18500	0
4	20230908	195000	18500	18500	18500	18500	18500	0
5	20230908	194900	18500	18500	18500	18500	18500	0
6	20230908	194800	18500	18500	18500	18500	18500	0
7	20230908	194700	18500	18500	18500	18500	18500	0
8	20230908	194600	18500	18500	18500	18500	18500	0
9	20230908	194500	18500	18500	18500	18500	18500	0
10	20230908	194400	18500	18500	18500	18500	18500	0
11	20230908	194300	18500	18500	18500	18500	18500	0
12	20230908	194200	18500	18500	18500	18500	18500	0
13	20230908	194100	18500	18500	18500	18500	18500	0
14	20230908	194000	18500	18500	18500	18500	18500	0
15	20230908	193900	18500	18500	18500	18500	18500	0
16	20230908	193800	18500	18500	18500	18500	18500	0
17	20230908	193700	18500	18500	18500	18500	18500	0
18	20230908	193600	18500	18500	18500	18500	18500	0
19	20230908	193500	18500	18500	18500	18500	18500	0
20	20230908	193400	18500	18500	18500	18500	18500	0
21	20230908	193300	18500	18500	18500	18500	18500	0
22	20230908	193200	18500	18500	18500	18500	18500	0
23	20230908	193100	18500	18500	18500	18500	18500	0
24	20230908	193000	18500	18500	18500	18500	18500	0
25	20230908	192900	18500	18500	18500	18500	18500	0
26	20230908	192800	18500	18500	18500	18500	18500	0
27	20230908	192700	18500	18500	18500	18500	18500	0
28	20230908	192600	18500	18500	18500	18500	18500	0
29	20230908	192500	18500	18500	18500	18500	18500	0
30	20230908	192400	18500	18500	18500	18500	18500	0
31	20230908	192300	18500	18500	18500	18500	18500	0
32	20230908	192200	18500	18500	18500	18500	18500	1
33	20230908	192100	18500	18500	18500	18500	18500	0
34	20230908	192000	18500	18500	18500	18500	18500	0
35	20230908	191900	18500	18500	18500	18500	18500	0
36	20230908	191800	18500	18500	18500	18500	18500	0
37	20230908	191700	18500	18500	18500	18500	18500	0
38	20230908	191600	18500	18500	18500	18500	18500	0
39	20230908	191500	18500	18500	18500	18500	18500	0
40	20230908	191400	18500	18500	18500	18500	18500	0
41	20230908	191300	18500	18500	18500	18500	18500	0
42	20230908	191200	18500	18500	18500	18500	18500	0
43	20230908	191100	18500	18500	18500	18500	18500	0
44	20230908	191000	18500	18500	18500	18500	18500	0
45	20230908	190900	18500	18500	18500	18500	18500	0
46	20230908	190800	18500	18500	18500	18500	18500	0
47	20230908	190700	18500	18500	18500	18500	18500	0
48	20230908	190600	18500	18500	18500	18500	18500	0
49	20230908	190500	18500	18500	18500	18500	18500	0
50	20230908	190400	18500	18500	18500	18500	18500	0
51	20230908	190300	18500	18500	18500	18500	18500	0
52	20230908	190200	18500	18500	18500	18500	18500	0
53	20230908	190100	18500	18500	18500	18500	18500	0
54	20230908	190000	18500	18500	18500	18500	18500	0
55	20230908	185900	18500	18500	18500	18500	18500	0
56	20230908	185800	18500	18500	18500	18500	18500	0
57	20230908	185700	18500	18500	18500	18500	18500	0
58	20230908	185600	18500	18500	18500	18500	18500	0
59	20230908	185500	18500	18500	18500	18500	18500	0
60	20230908	185400	18500	18500	18500	18500	18500	0
61	20230908	185300	18500	18500	18500	18500	18500	0
62	20230908	185200	18500	18500	18500	18500	18500	1
63	20230908	185100	18500	18500	18500	18500	18500	0
64	20230908	185000	18500	18500	18500	18500	18500	0
65	20230908	184900	18500	18500	18500	18500	18500	0
66	20230908	184800	18500	18500	18500	18500	18500	0
67	20230908	184700	18500	18500	18500	18500	18500	0
68	20230908	184600	18500	18500	18500	18500	18500	0
69	20230908	184500	18500	18500	18500	18500	18500	0
70	20230908	184400	18500	18500	18500	18500	18500	0
71	20230908	184300	18500	18500	18500	18500	18500	0
72	20230908	184200	18500	18500	18500	18500	18500	0
73	20230908	184100	18500	18500	18500	18500	18500	0
74	20230908	184000	18500	18500	18500	18500	18500	0
75	20230908	183900	18500	18500	18500	18500	18500	0
76	20230908	183800	18500	18500	18500	18500	18500	0
77	20230908	183700	18500	18500	18500	18500	18500	0
78	20230908	183600	18500	18500	18500	18500	18500	0
79	20230908	183500	18500	18500	18500	18500	18500	0
80	20230908	183400	18500	18500	18500	18500	18500	0
81	20230908	183300	18500	18500	18500	18500	18500	0
82	20230908	183200	18500	18500	18500	18500	18500	0
83	20230908	183100	18500	18500	18500	18500	18500	0
84	20230908	183000	18500	18500	18500	18500	18500	0
85	20230908	182900	18500	18500	18500	18500	18500	0
86	20230908	182800	18500	18500	18500	18500	18500	0
87	20230908	182700	18500	18500	18500	18500	18500	0
88	20230908	182600	18500	18500	18500	18500	18500	0
89	20230908	182500	18500	18500	18500	18500	18500	0
90	20230908	182400	18500	18500	18500	18500	18500	0
91	20230908	182300	18500	18500	18500	18500	18500	0
92	20230908	182200	18500	18500	18500	18500	18500	1
93	20230908	182100	18500	18500	18500	18500	18500	0
94	20230908	182000	18500	18500	18500	18500	18500	0
95	20230908	181900	18500	18500	18500	18500	18500	0
96	20230908	181800	18500	18500	18500	18500	18500	0
97	20230908	181700	18500	18500	18500	18500	18500	0
98	20230908	181600	18500	18500	18500	18500	18500	0
99	20230908	181500	18500	18500	18500	18500	18500	0
100	20230908	181400	18500	18500	18500	18500	18500	0
101	20230908	181300	18500	18500	18500	18500	18500	0
102	20230908	181200	18500	18500	18500	18500	18500	0
103	20230908	181100	18500	18500	18500	18500	18500	0
104	20230908	181000	18500	18500	18500	18500	18500	0
105	20230908	180900	18500	18500	18500	18500	18500	0
106	20230908	180800	18500	18500	18500	18500	18500	0
107	20230908	180700	18500	18500	18500	18500	18500	0
108	20230908	180600	18500	18500	18500	18500	18500	0
109	20230908	180500	18500	18500	18500	18500	18500	0
110	20230908	180400	18500	18500	18500	18500	18500	0
111	20230908	180300	18500	18500	18500	18500	18500	0
112	20230908	180200	18500	18500	18500	18500	18500	0
113	20230908	180100	18500	18500	18500	18500	18500	0
114	20230908	180000	18500	18500	18500	18500	18500	0
115	20230908	175900	18500	18500	18500	18500	18500	0
116	20230908	175800	18500	18500	18500	18500	18500	0
117	20230908	175700	18500	18500	18500	18500	18500	0
118	20230908	175600	18500	18500	18500	18500	18500	0
119	20230908	175500	18500	18500	18500	18500	18500	0
120	20230908	175400	18500	18500	18500	18500	18500	0
121	20230908	175300	18500	18500	18500	18500	18500	0
122	20230908	175200	18500	18500	18500	18500	18500	1
123	20230908	175100	18500	18500	18500	18500	18500	0
124	20230908	175000	18500	18500	18500	18500	18500	0
125	20230908	174900	18500	18500	18500	18500	18500	0
126	20230908	174800	18500	18500	18500	18500	18500	0
127	20230908	174700	18500	18500	18500	18500	18500	0
128	20230908	174600	18500	18500	18500	18500	18500	0
129	20230908	174500	18500	18500	18500	18500	18500	0
130	20230908	174400	18500	18500	18500	18500	18500	0
131	20230908	174300	18500	18500	18500	18500	18500	0
132	20230908	174200	18500	18500	18500	18500	18500	0
133	20230908	174100	18500	18500	18500	18500	18500	0
134	20230908	174000	18500	18500	18500	18500	18500	0
135	20230908	173900	18500	18500	18500	18500	18500	0
136	20230908	173800	18500	18500	18500	18500	18500	0
137	20230908	173700	18500	18500	18500	18500	18500	0
138	20230908	173600	18500	18500	18500	18500	18500	0
139	20230908	173500	18500	18500	18500	18500	18500	0
140	20230908	173400	18500	18500	18500	18500	18500	0
141	20230908	173300	18500	18500	18500	18500	18500	0
142	20230908	173200	18500	18500	18500	18500	18500	0
143	20230908	173100	18500	18500	18500	18500	18500	0
144	20230908	173000	18500	18500	18500	18500	18500	0
145	20230908	172900	18500	18500	18500	18500	18500	0
146	20230908	172800	18500	18500	18500	18500	18500	0
147	20230908	172700	18500	18500	18500	18500	18500	0
148	20230908	172600	18500	18500	18500	18500	18500	0
149	20230908	172500	18500	18500	18500	18500	18500	0
150	20230908	172400	18500	18500	18500	18500	18500	0
151	20230908	172300	18500	18500	18500	18500	18500	0
152	20230908	172200	18500	18500	18500	18500	18500	1
153	20230908	172100	18500	18500	18500	18500	18500	0
154	20230908	172000	18500	18500	18500	18500	18500	0
155	20230908	171900	18500	18500	18500	18500	18500	0
156	20230908	171800	18500	18500	18500	18500	18500	0
157	20230908	171700	18500	18500	18500	18500	18500	0
158	20230908	171600	18500	18500	18500	18500	18500	0
159	20230908	171500	18500	18500	18500	18500	18500	0
160	20230908	171400	18500	18500	18500	18500	18500	0
161	20230908	171300	18500	18500	18500	18500	18500	0
162	20230908	171200	18500	18500	18500	18500	18500	0
163	20230908	171100	18500	18500	18500	18500	18500	0
164	20230908	171000	18500	18500	18500	18500	18500	0
165	20230908	170900	18500	18500	18500	18500	18500	0
166	20230908	170800	18500	18500	18500	18500	18500	0
167	20230908	170700	18500	18500	18500	18500	18500	0
168	20230908	170600	18500	18500	18500	18500	18500	0
169	20230908	170500	18500	18500	18500	18500	18500	0
170	20230908	170400	18500	18500	18500	18500	18500	0
171	20230908	170300	18500	18500	18500	18500	18500	0
172	20230908	170200	18500	18500	18500	18500	18500	0
173	20230908	170100	18500	18500	18500	18500	18500	0
174	20230908	170000	18500	18500	18500	18500	18500	0
175	20230908	165900	18500	18500	18500	18500	18500	0
176	20230908	165800	18500	18500	18500	18500	18500	0
177	20230908	165700	18500	18500	18500	18500	18500	0
178	20230908	165600	18500	18500	18500	18500	18500	0
179	20230908	165500	18500	18500	18500	18500	18500	0
180	20230908	165400	18500	18500	18500	18500	18500	0
181	20230908	165300	18500	18500	18500	18500	18500	0
182	20230908	165200	18500	18500	18500	18500	18500	1
183	20230908	165100	18500	18500	18500	18500	18500	0
184	20230908	165000	18500	18500	18500	18500	18500	0
185	20230908	164900	18500	18500	18500	18500	18500	0
186	20230908	164800	18500	18500	18500	18500	18500	0
187	20230908	164700	18500	18500	18500	18500	18500	0
188	20230908	164600	18500	18500	18500	18500	18500	0
189	20230908	164500	18500	18500	18500	18500	18500	0
190	20230908	164400	18500	18500	18500	18500	18500	0
191	20230908	164300	18500	18500	18500	18500	18500	0
192	20230908	164200	18500	18500	18500	18500	18500	0
193	20230908	164100	18500	18500	18500	18500	18500	0
194	20230908	164000	18500	18500	18500	18500	18500	0
195	20230908	163900	18500	18500	18500	18500	18500	0
196	20230908	163800	18500	18500	18500	18500	18500	0
197	20230908	163700	18500	18500	18500	18500	18500	0
198	20230908	163600	18500	18500	18500	18500	18500	0
199	20230908	163500	18500	18500	18500	18500	18500	0
200	20230908	163400	18500	18500	18500	18500	18500	0
201	20230908	163300	18500	18500	18500	18500	18500	0
202	20230908	163200	18500	18500	18500	18500	18500	0
203	20230908	163100	18500	18500	18500	18500	18500	0
204	20230908	163000	18500	18500	18500	18500	18500	0
205	20230908	162900	18500	18500	18500	18500	18500	0
206	20230908	162800	18500	18500	18500	18500	18500	0
207	20230908	162700	18500	18500	18500	18500	18500	0
208	20230908	162600	18500	18500	18500	18500	18500	0
209	20230908	162500	18500	18500	18500	18500	18500	0
210	20230908	162400	18500	18500	18500	18500	18500	0
211	20230908	162300	18500	18500	18500	18500	18500	0
212	20230908	162200	18500	18500	18500	18500	18500	1
213	20230908	162100	18500	18500	18500	18500	18500	0
214	20230908	162000	18500	18500	18500	18500	18500	0
215	20230908	161900	18500	18500	18500	18500	18500	0
216	20230908	161800	18500	18500	18500	18500	18500	0
217	20230908	161700	18500	18500	18500	18500	18500	0
218	20230908	161600	18500	18500	18500	18500	18500	0
219	20230908	161500	18500	18500	18500	18500	18500	0
220	20230908	161400	18500	18500	18500	18500	18500	0
221	20230908	161300	18500	18500	18500	18500	18500	0
222	20230908	161200	18500	18500	18500	18500	18500	0
223	20230908	161100	18500	18500	18500	18500	18500	0
224	20230908	161000	18500	18500	18500	18500	18500	0
225	20230908	160900	18500	18500	18500	18500	18500	0
226	20230908	160800	18500	18500	18500	18500	18500	0
227	20230908	160700	18500	18500	18500	18500	18500	0
228	20230908	160600	18500	18500	18500	18500	18500	0
229	20230908	160500	18500	18500	18500	18500	18500	0
230	20230908	160400	18500	18500	18500	18500	18500	0
231	20230908	160300	18500	18500	18500	18500	18500	0
232	20230908	160200	18500	18500	18500	18500	18500	0
233	20230908	160100	18500	18500	18500	18500	18500	0
234	20230908	160000	18500	18500	18500	18500	18500	0
235	20230908	155900	18500	18500	18500	18500	18500	0
236	20230908	155800	18500	18500	18500	18500	18500	0
237	20230908	155700	18500	18500	18500	18500	18500	0
238	20230908	155600	18500	18500	18500	18500	18500	0
239	20230908	155500	18500	18500	18500	18500	18500	0
240	20230908	155400	18500	18500	18500	18500	18500	0
241	20230908	155300	18500	18500	18500	18500	18500	0
242	20230908	155200	18500	18500	18500	18500	18500	1
243	20230908	155100	18500	18500	18500	18500	18500	0
244	20230908	155000	18500	18500	18500	18500	18500	0
245	20230908	154900	18500	18500	18500	18500	18500	0
246	20230908	154800	18500	18500	18500	18500	18500	0
247	20230908	154700	18500	18500	18500	18500	18500	0
248	20230908	154600	18500	18500	18500	18500	18500	0
249	20230908	154500	18500	18500	18500	18500	18500	0
250	20230908	154400	18500	18500	18500	18500	18500	0
251	20230908	154300	18500	18500	18500	18500	18500	0
252	20230908	154200	18500	18500	18500	18500	18500	0
253	20230908	154100	18500	18500	18500	18500	18500	0
254	20230908	154000	18500	18500	18500	18500	18500	0
255	20230908	153900	18500	18500	18500	18500	18500	0
256	20230908	153800	18500	18500	18500	18500	18500	0
257	20230908	153700	18500	18500	18500	18500	18500	0
258	20230908	153600	18500	18500	18500	18500	18500	0
259	20230908	153500	18500	18500	18500	18500	18500	0
260	20230908	153400	18500	18500	18500	18500	18500	0
261	20230908	153300	18500	18500	18500	18500	18500	0
262	20230908	153200	18500	18500	18500	18500	18500	0
263	20230908	153100	18500	18500	18500	18500	18500	0
264	20230908	153000	18500	18500	18500	18500	18500	0
265	20230908	152900	18500	18500	18500	18500	18500	0
266	20230908	152800	18500	18500	18500	18500	18500	0
267	20230908	152700	18500	18500	18500	18500	18500	0
268	20230908	152600	18500	18500	18500	18500	18500	0
269	20230908	152500	18500	18500	18500	18500	18500	0
270	20230908	152400	18500	18500	18500	18500	18500	0
271	20230908	152300	18500	18500	18500	18500	18500	0
272	20230908	152200	18500	18500	18500	18500	18500	0
273	20230908	152100	18500	18500	18500	18500	18500	0
274	20230908	152000	18500	18500	18500	18500	18500	0
275	20230908	151900	18500	18500	18500	18500	18500	0
276	20230908	151800	18500	18500	18500	18500	18500	0
277	20230908	151700	18500	18500	18500	18500	18500	0
278	20230908	151600	18500	18500	18500	18500	18500	0
279	20230908	151500	18500	18500	18500	18500	18500	0
280	20230908	151400	18500	18500	18500	18500	18500	0
281	20230908	151300	18500	18500	18500	18500	18500	0
282	20230908	151200	18500	18500	18500	18500	18500	0
283	20230908	151100	18500	18500	18500	18500	18500	0
284	20230908	151000	18500	18500	18500	18500	18500	0
285	20230908	150900	18500	18500	18500	18500	18500	0
286	20230908	150800	18500	18500	18500	18500	18500	0
287	20230908	150700	18500	18500	18500	18500	18500	0
288	20230908	150600	18500	18500	18500	18500	18500	0
289	20230908	150500	18500	18500	18500	18500	18500	0
290	20230908	150400	18500	18500	18500	18500	18500	0
291	20230908	150300	18500	18500	18500	18500	18500	0
292	20230908	150200	18500	18500	18500	18500	18500	0
293	20230908	150100	18500	18500	18500	18500	18500	0
294	20230908	150000	18500	18500	18500	18500	18500	0
295	20230908	145900	18500	18500	18500	18500	18500	0
296	20230908	145800	18500	18500	18500	18500	18500	0
297	20230908	145700	18500	18500	18500	18500	18500	0
298	20230908	145600	18500	18500	18500	18500	18500	0
299	20230908	145500	18500	18500	18500	18500	18500	0
300	20230908	145400	18500	18500	18500	18500	18500	0
301	20230908	145300	18500	18500	18500	18500	18500	0
302	20230908	145200	18500	18500	18500	18500	18500	0
303	20230908	145100	18500	18500	18500	18500	18500	0
304	20230908	145000	18500	18500	18500	18500	18500	0
305	20230908	144900	18500	18500	18500	18500	18500	0
306	20230908	144800	18500	18500	18500	18500	18500	0
307	20230908	144700	18500	18500	18500	18500	18500	0
308	20230908	144600	18500	18500	18500	18500	18500	0
309	20230908	144500	18500	18500	18500	18500	18500	0
310	20230908	144400	18500	18500	18500	18500	18500	0
311	20230908	144300	18500	18500	18500	18500	18500	0
312	20230908	144200	18500	18500	18500	18500	18500	0
313	20230908	144100	18500	18500	18500	18500	18500	0
314	20230908	144000	18500	18500	18500	18500	18500	0
315	20230908	143900	18500	18500	18500	18500	18500	0
316	20230908	143800	18500	18500	18500	18500	18500	0
317	20230908	143700	18500	18500	18500	18500	18500	0
318	20230908	143600	18500	18500	18500	18500	18500	0
319	20230908	143500	18500	18500	18500	18500	18500	0
320	20230908	143400	18500	18500	18500	18500	18500	0
321	20230908	143300	18500	18500	18500	18500	18500	0
322	20230908	143200	18500	18500	18500	18500	18500	0
323	20230908	143100	18500	18500	18500	18500	18500	0
324	20230908	143000	18500	18500	18500	18500	18500	0
325	20230908	142900	18500	18500	18500	18500	18500	0
326	20230908	142800	18500	18500	18500	18500	18500	0
327	20230908	142700	18500	18500	18500	18500	18500	0
328	20230908	142600	18500	18500	18500	18500	18500	0
329	20230908	142500	18500	18500	18500	18500	18500	0
330	20230908	142400	18500	18500	18500	18500	18500	0
331	20230908	142300	18500	18500	18500	18500	18500	0
332	20230908	142200	18500	18500	18500	18500	18500	0
333	20230908	142100	18500	18500	18500	18500	18500	0
334	20230908	142000	18500	18500	18500	18500	18500	0
335	20230908	141900	18500	18500	18500	18500	18500	0
336	20230908	141800	18500	18500	18500	18500	18500	0
337	20230908	141700	18500	18500	18500	18500	18500	0
338	20230908	141600	18500	18500	18500	18500	18500	0
339	20230908	141500	18500	18500	18500	18500	18500	0
340	20230908	141400	18500	18500	18500	18500	18500	0
341	20230908	141300	18500	18500	18500	18500	18500	0
342	20230908	141200	18500	18500	18500	18500	18500	0
343	20230908	141100	18500	18500	18500	18500	18500	0
344	20230908	141000	18500	18500	18500	18500	18500	0
345	20230908	140900	18500	18500	18500	18500	18500	0
346	20230908	140800	18500	18500	18500	18500	18500	0
347	20230908	140700	18500	18500	18500	18500	18500	0
348	20230908	140600	18500	18500	18500	18500	18500	0
349	20230908	140500	18500	18500	18500	18500	18500	0
350	20230908	140400	18500	18500	18500	18500	18500	0
351	20230908	140300	18500	18500	18500	18500	18500	0
352	20230908	140200	18500	18500	18500	18500	18500	0
353	20230908	140100	18500	18500	18500	18500	18500	0
354	20230908	140000	18500	18500	18500	18500	18500	0
355	20230908	135900	18500	18500	18500	18500	18500	0
356	20230908	135800	18500	18500	18500	18500	18500	0
357	20230908	135700	18500	18500	18500	18500	18500	0
358	20230908	135600	18500	18500	18500	18500	18500	0
359	20230908	135500	18500	18500	18500	18500	18500	0
360	20230908	135400	18500	18500	18500	18500	18500	0
361	20230908	135300	18500	18500	18500	18500	18500	0
362	20230908	135200	18500	18500	18500	18500	18500	0
363	20230908	135100	18500	18500	18500	18500	18500	0
364	20230908	135000	18500	18500	18500	18500	18500	0
365	20230908	134900	18500	18500	18500	18500	18500	0
366	20230908	134800	18500	18500	18500	18500	18500	0
367	20230908	134700	18500	18500	18500	18500	18500	0
368	20230908	134600	18500	18500	18500	18500	18500	0
369	20230908	134500	18500	18500	18500	18500	18500	0
370	20230908	134400	18500	18500	18500	18500	18500	0
371	20230908	134300	18500	18500	18500	18500	18500	0
372	20230908	134200	18500	18500	18500	18500	18500	0
373	20230908	134100	18500	18500	18500	18500	18500	0
374	20230908	134000	18500	18500	18500	18500	18500	0
375	20230908	133900	18500	18500	18500	18500	18500	0
376	20230908	133800	18500	18500	18500	18500	18500	0
377	20230908	133700	18500	18500	18500	18500	18500	0
378	20230908	133600	18500	18500	18500	18500	18500	0
379	20230908	133500	18500	18500	18500	18500	18500	0
380	20230908	133400	18500	18500	18500	18500	18500	0
381	20230908	133300	18500	18500	18500	18500	18500	0
382	20230908	133200	18500	18500	18500	18500	18500	0
383	20230908	133100	18500	18500	18500	18500	18500	0
384	20230908	133000	18500	18500	18500	18500	18500	0
385	20230908	132900	18500	18500	18500	18500	18500	0
386	20230908	132800	18500	18500	18500	18500	18500	0
387	20230908	132700	18500	18500	18500	18500	18500	0
388	20230908	132600	18500	18500	18500	18500	18500	0
389	20230908	132500	18500	18500	18500	18500	18500	0
390	20230908	132400	18500	18500	18500	18500	18500	0
391	20230908	132300	18500	18500	18500	18500	18500	0
392	20230908	132200	18500	18500	18500	18500	18500	0
393	20230908	132100	18500	18500	18500	18500	18500	0
394	20230908	132000	18500	18500	18500	18500	18500	0
395	20230908	131900	18500	18500	18500	18500	18500	0
396	20230908	131800	18500	18500	18500	18500	18500	0
397	20230908	131700	18500	18500	18500	18500	18500	0
398	20230908	131600	18500	18500	18500	18500	18500	0
399	20230908	131500	18500	18500	18500	18500	18500	0
400	20230908	131400	18500	18500	18500	18500	18500	0
401	20230908	131300	18500	18500	18500	18500	18500	0
402	20230908	131200	18500	18500	18500	18500	18500	0
403	20230908	131100	18500	18500	18500	18500	18500	0
404	20230908	131000	18500	18500	18500	18500	18500	0
405	20230908	130900	18500	18500	18500	18500	18500	0
406	20230908	130800	18500	18500	18500	18500	18500	0
407	20230908	130700	18500	18500	18500	18500	18500	0
408	20230908	130600	18500	18500	18500	18500	18500	0
409	20230908	130500	18500	18500	18500	18500	18500	0
410	20230908	130400	18500	18500	18500	18500	18500	0
411	20230908	130300	18500	18500	18500	18500	18500	0
412	20230908	130200	18500	18500	18500	18500	18500	0
413	20230908	130100	18500	18500	18500	18500	18500	0
414	20230908	130000	18500	18500	18500	18500	18500	0
415	20230908	125900	18500	18500	18500	18500	18500	0
416	20230908	125800	18500	18500	18500	18500	18500	0
417	20230908	125700	18500	18500	18500	18500	18500	0
418	20230908	125600	18500	18500	18500	18500	18500	0
419	20230908	125500	18500	18500	18500	18500	18500	0
420	20230908	125400	18500	18500	18500	18500	18500	0
421	20230908	125300	18500	18500	18500	18500	18500	0
422	20230908	125200	18500	18500	18500	18500	18500	0
423	20230908	125100	18500	18500	18500	18500	18500	0
424	20230908	125000	18500	18500	18500	18500	18500	0
425	20230908	124900	18500	18500	18500	18500	18500	0
426	20230908	124800	18500	18500	18500	18500	18500	0
427	20230908	124700	18500	18500	18500	18500	18500	0
428	20230908	124600	18500	18500	18500	18500	18500	0
429	20230908	124500	18500	18500	18500	18500	18500	0
430	20230908	124400	18500	18500	18500	18500	18500	0
431	20230908	124300	18500	18500	18500	18500	18500	0
432	20230908	124200	18500	18500	18500	18500	18500	0
433	20230908	124100	18500	18500	18500	18500	18500	0
434	20230908	124000	18500	18500	18500	18500	18500	0
435	20230908	123900	18500	18500	18500	18500	18500	0
436	20230908	123800	18500	18500	18500	18500	18500	0
437	20230908	123700	18500	18500	18500	18500	18500	0
438	20230908	123600	18500	18500	18500	18500	18500	0
439	20230908	123500	18500	18500	18500	18500	18500	0
440	20230908	123400	18500	18500	18500	18500	18500	0
441	20230908	123300	18500	18500	18500	18500	18500	0
442	20230908	123200	18500	18500	18500	18500	18500	0
443	20230908	123100	18500	18500	18500	18500	18500	0
444	20230908	123000	18500	18500	18500	18500	18500	0
445	20230908	122900	18500	18500	18500	18500	18500	0
446	20230908	122800	18500	18500	18500	18500	18500	0
447	20230908	122700	18500	18500	18500	18500	18500	0
448	20230908	122600	18500	18500	18500	18500	18500	0
449	20230908	122500	18500	18500	18500	18500	18500	0
450	20230908	122400	18500	18500	18500	18500	18500	0
451	20230908	122300	18500	18500	18500	18500	18500	0
452	20230908	122200	18500	18500	18500	18500	18500	0
453	20230908	122100	18500	18500	18500	18500	18500	0
454	20230908	122000	18500	18500	18500	18500	18500	0
455	20230908	121900	18500	18500	18500	18500	18500	0
456	20230908	121800	18500	18500	18500	18500	18500	0
457	20230908	121700	18500	18500	18500	18500	18500	0
458	20230908	121600	18500	18500	18500	18500	18500	0
459	20230908	121500	18500	18500	18500	18500	18500	0
460	20230908	121400	18500	18500	18500	18500	18500	0
461	20230908	121300	18500	18500	18500	18500	18500	0
462	20230908	121200	18500	18500	18500	18500	18500	0
463	20230908	121100	18500	18500	18500	18500	18500	0
464	20230908	121000	18500	18500	18500	18500	18500	0
465	20230908	120900	18500	18500	18500	18500	18500	0
466	20230908	120800	18500	18500	18500	18500	18500	0
467	20230908	120700	18500	18500	18500	18500	18500	0
468	20230908	120600	18500	18500	18500	18500	18500	0
469	20230908	120500	18500	18500	18500	18500	18500	0
470	20230908	120400	18500	18500	18500	18500	18500	0
471	20230908	120300	18500	18500	18500	18500	18500	0
472	20230908	120200	18500	18500	18500	18500	18500	0
473	20230908	120100	18500	18500	18500	18500	18500	0
474	20230908	120000	18500	18500	18500	18500	18500	0
475	20230908	115900	18500	18500	18500	18500	18500	0
476	20230908	115800	18500	18500	18500	18500	18500	0
477	20230908	115700	18500	18500	18500	18500	18500	0
478	20230908	115600	18500	18500	18500	18500	18500	0
479	20230908	115500	18500	18500	18500	18500	18500	0
480	20230908	115400	18500	18500	18500	18500	18500	0
481	20230908	115300	18500	18500	18500	18500	18500	0
482	20230908	115200	18500	18500	18500	18500	18500	0
483	20230908	115100	18500	18500	18500	18500	18500	0
484	20230908	115000	18500	18500	18500	18500	18500	0
485	20230908	114900	18500	18500	18500	18500	18500	0
486	20230908	114800	18500	18500	18500	18500	18500	0
487	20230908	114700	18500	18500	18500	18500	18500	0
488	20230908	114600	18500	18500	18500	18500	18500	0
489	20230908	114500	18500	18500	18500	18500	18500	0
490	20230908	114400	18500	18500	18500	18500	18500	0
491	20230908	114300	18500	18500	18500	18500	18500	0
492	20230908	114200	18500	18500	18500	18500	18500	0
493	20230908	114100	18500	18500	18500	18500	18500	0
494	20230908	114000	18500	18500	18500	18500	18500	0
495	20230908	113900	18500	18500	18500	18500	18500	0
496	20230908	113800	18500	18500	18500	18500	18500	0
497	20230908	113700	18500	18500	18500	18500	18500	0
498	20230908	113600	18500	18500	18500	18500	18500	0
499	20230908	113500	18500	18500	18500	18500	18500	0
500	20230908	113400	18500	18500	18500	18500	18500	0
501	20230908	113300	18500	18500	18500	18500	18500	0
502	20230908	113200	18500	18500	18500	18500	18500	0
503	20230908	113100	18500	18500	18500	18500	18500	0
504	20230908	113000	18500	18500	18500	18500	18500	0
505	20230908	112900	18500	18500	18500	18500	18500	0
506	20230908	112800	18500	18500	18500	18500	18500	0
507	20230908	112700	18500	18500	18500	18500	18500	0
508	20230908	112600	18500	18500	18500	18500	18500	0
509	20230908	112500	18500	18500	18500	18500	18500	0
510	20230908	112400	18500	18500	18500	18500	18500	0
511	20230908	112300	18500	18500	18500	18500	18500	0
512	20230908	112200	18500	18500	18500	18500	18500	0
513	20230908	112100	18500	18500	18500	18500	18500	0
514	20230908	112000	18500	18500	18500	18500	18500	0
515	20230908	111900	18500	18500	18500	18500	18500	0
516	20230908	111800	18500	18500	18500	18500	18500	0
517	20230908	111700	18500	18500	18500	18500	18500	0
518	20230908	111600	18500	18500	18500	18500	18500	0
519	20230908	111500	18500	18500	18500	18500	18500	0
520	20230908	111400	18500	18500	18500	18500	18500	0
521	20230908	111300	18500	18500	18500	18500	18500	0
522	20230908	111200	18500	18500	18500	18500	18500	0
523	20230908	111100	18500	18500	18500	18500	18500	0
524	20230908	111000	18500	18500	18500	18500	18500	0
525	20230908	110900	18500	18500	18500	18500	18500	0
526	20230908	110800	18500	18500	18500	18500	18500	0
527	20230908	110700	18500	18500	18500	18500	18500	0
528	20230908	110600	18500	18500	18500	18500	18500	0
529	20230908	110500	18500	18500	18500	18500	18500	0
530	20230908	110400	18500	18500	18500	18500	18500	0
531	20230908	110300	18500	18500	18500	18500	18500	0
532	20230908	110200	18500	18500	18500	18500	18500	0
533	20230908	110100	18500	18500	18500	18500	18500	0
534	20230908	110000	18500	18500	18500	18500	18500	0
535	20230908	105900	18500	18500	18500	18500	18500	0
536	20230908	105800	18500	18500	18500	18500	18500	0
537	20230908	105700	18500	18500	18500	18500	18500	0
538	20230908	105600	18500	18500	18500	18500	18500	0
539	20230908	105500	18500	18500	18500	18500	18500	0
540	20230908	105400	18500	18500	18500	18500	18500	0
541	20230908	105300	18500	18500	18500	18500	18500	0
542	20230908	105200	18500	18500	18500	18500	18500	0
543	20230908	105100	18500	18500	18500	18500	18500	0
544	20230908	105000	18500	18500	18500	18500	18500	0
545	20230908	104900	18500	18500	18500	18500	18500	0
546	20230908	104800	18500	18500	18500	18500	18500	0
547	20230908	104700	18500	18500	18500	18500	18500	0
548	20230908	104600	18500	18500	18500	18500	18500	0
549	20230908	104500	18500	18500	18500	18500	18500	0
550	20230908	104400	18500	18500	18500	18500	18500	0
551	20230908	104300	18500	18500	18500	18500	18500	0
552	20230908	104200	18500	18500	18500	18500	18500	0
553	20230908	104100	18500	18500	18500	18500	18500	0
554	20230908	104000	18500	18500	18500	18500	18500	0
555	20230908	103900	18500	18500	18500	18500	18500	0
556	20230908	103800	18500	18500	18500	18500	18500	0
557	20230908	103700	18500	18500	18500	18500	18500	0
558	20230908	103600	18500	18500	18500	18500	18500	0
559	20230908	103500	18500	18500	18500	18500	18500	0
560	20230908	103400	18500	18500	18500	18500	18500	0
561	20230908	103300	18500	18500	18500	18500	18500	0
562	20230908	103200	18500	18500	18500	18500	18500	0
563	20230908	103100	18500	18500	18500	18500	18500	0
564	20230908	103000	18500	18500	18500	18500	18500	0
565	20230908	102900	18500	18500	18500	18500	18500	0
566	20230908	102800	18500	18500	18500	18500	18500	0
567	20230908	102700	18500	18500	18500	18500	18500	0
568	20230908	102600	18500	18500	18500	18500	18500	0
569	20230908	102500	18500	18500	18500	18500	18500	0
570	20230908	102400	18500	18500	18500	18500	18500	0
571	20230908	102300	18500	18500	18500	18500	18500	0
572	20230908	102200	18500	18500	18500	18500	18500	0
573	20230908	102100	18500	18500	18500	18500	18500	0
574	20230908	102000	18500	18500	18500	18500	18500	0
575	20230908	101900	18500	18500	18500	18500	18500	0
576	20230908	101800	18500	18500	18500	18500	18500	0
577	20230908	101700	18500	18500	18500	18500	18500	0
578	20230908	101600	18500	18500	18500	18500	18500	0
579	20230908	101500	18500	18500	18500	18500	18500	0
580	20230908	101400	18500	18500	18500	18500	18500	0
581	20230908	101300	18500	18500	18500	18500	18500	0
582	20230908	101200	18500	18500	18500	18500	18500	0
583	20230908	101100	18500	18500	18500	18500	18500	0
584	20230908	101000	18500	18500	18500	18500	18500	0
585	20230908	100900	18500	18500	18500	18500	18500	0
586	20230908	100800	18500	18500	18500	18500	18500	0
587	20230908	100700	18500	18500	18500	18500	18500	0
588	20230908	100600	18500	18500	18500	18500	18500	0
589	20230908	100500	18500	18500	18500	18500	18500	0
590	20230908	100400	18500	18500	18500	18500	18500	0
591	20230908	100300	18500	18500	18500	18500	18500	0
592	20230908	100200	18500	18500	18500	18500	18500	0
593	20230908	100100	18500	18500	18500	18500	18500	0
594	20230908	100000	18500	18500	18500	18500	18500	0
595	20230908	095900	18500	18500	18500	18500	18500	0
596	20230908	095800	18500	18500	18500	18500	18500	0
597	20230908	095700	18500	18500	18500	18500	18500	0
598	20230908	095600	18500	18500	18500	18500	18500	0
599	20230908	095500	18500	18500	18500	18500	18500	0
600	20230908	095400	18500	18500	18500	18500	18500	0
601	20230908	095300	18500	18500	18500	18500	18500	0
602	20230908	095200	18500	18500	18500	18500	18500	1
603	20230908	095100	0	18440	18440	18440	18440	0
604	20230908	095000	0	18440	18440	18440	18440	0
605	20230908	094900	0	18440	18440	18440	18440	0
606	20230908	094800	0	18440	18440	18440	18440	0
607	20230908	094700	0	18440	18440	18440	18440	0
608	20230908	094600	0	18440	18440	18440	18440	0
609	20230908	094500	0	18440	18440	18440	18440	0
610	20230908	094400	0	18440	18440	18440	18440	0
611	20230908	094300	0	18440	18440	18440	18440	0
612	20230908	094200	0	18440	18440	18440	18440	0
613	20230908	094100	0	18440	18440	18440	18440	0
614	20230908	094000	0	18440	18440	18440	18440	0
615	20230908	093900	0	18440	18440	18440	18440	0
616	20230908	093800	0	18440	18440	18440	18440	0
617	20230908	093700	0	18440	18440	18440	18440	0
618	20230908	093600	0	18440	18440	18440	18440	0
619	20230908	093500	0	18440	18440	18440	18440	0
620	20230908	093400	0	18440	18440	18440	18440	0
621	20230908	093300	0	18440	18440	18440	18440	0
622	20230908	093200	0	18440	18440	18440	18440	0
623	20230908	093100	0	18440	18440	18440	18440	0
624	20230908	093000	0	18440	18440	18440	18440	0
625	20230908	092900	0	18440	18440	18440	18440	0
626	20230908	092800	0	18440	18440	18440	18440	0
627	20230908	092700	0	18440	18440	18440	18440	0
628	20230908	092600	0	18440	18440	18440	18440	0
629	20230908	092500	0	18440	18440	18440	18440	0
630	20230908	092400	0	18440	18440	18440	18440	0
631	20230908	092300	0	18440	18440	18440	18440	0
632	20230908	092200	0	18440	18440	18440	18440	0
633	20230908	092100	0	18440	18440	18440	18440	0
634	20230908	092000	0	18440	18440	18440	18440	0
635	20230908	091900	0	18440	18440	18440	18440	0
636	20230908	091800	0	18440	18440	18440	18440	0
637	20230908	091700	0	18440	18440	18440	18440	0
638	20230908	091600	0	18440	18440	18440	18440	0
639	20230908	091500	0	18440	18440	18440	18440	0
640	20230908	091400	0	18440	18440	18440	18440	0
641	20230908	091300	0	18440	18440	18440	18440	0
642	20230908	091200	0	18440	18440	18440	18440	0
643	20230908	091100	0	18440	18440	18440	18440	0
644	20230908	091000	0	18440	18440	18440	18440	0
645	20230908	090900	0	18440	18440	18440	18440	0
646	20230908	090800	0	18440	18440	18440	18440	0
647	20230908	090700	0	18440	18440	18440	18440	0
648	20230908	090600	0	18440	18440	18440	18440	0
649	20230908	090500	0	18440	18440	18440	18440	0
650	20230908	090400	0	18440	18440	18440	18440	0
651	20230908	090300	0	18440	18440	18440	18440	0
652	20230908	090200	0	18440	18440	18440	18440	0
653	20230908	090100	0	18440	18440	18440	18440	0
654	20230908	090000	0	18440	18440	18440	18440	0