KissMeData/150840/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	195900	0	5850	5850	5850	5850	0
3	20230919	195800	0	5850	5850	5850	5850	0
4	20230919	195700	0	5850	5850	5850	5850	0
5	20230919	195600	0	5850	5850	5850	5850	0
6	20230919	195500	0	5850	5850	5850	5850	0
7	20230919	195400	0	5850	5850	5850	5850	0
8	20230919	195300	0	5850	5850	5850	5850	0
9	20230919	195200	0	5850	5850	5850	5850	0
10	20230919	195100	0	5850	5850	5850	5850	0
11	20230919	195000	0	5850	5850	5850	5850	0
12	20230919	194900	0	5850	5850	5850	5850	0
13	20230919	194800	0	5850	5850	5850	5850	0
14	20230919	194700	0	5850	5850	5850	5850	0
15	20230919	194600	0	5850	5850	5850	5850	0
16	20230919	194500	0	5850	5850	5850	5850	0
17	20230919	194400	0	5850	5850	5850	5850	0
18	20230919	194300	0	5850	5850	5850	5850	0
19	20230919	194200	0	5850	5850	5850	5850	0
20	20230919	194100	0	5850	5850	5850	5850	0
21	20230919	194000	0	5850	5850	5850	5850	0
22	20230919	193900	0	5850	5850	5850	5850	0
23	20230919	193800	0	5850	5850	5850	5850	0
24	20230919	193700	0	5850	5850	5850	5850	0
25	20230919	193600	0	5850	5850	5850	5850	0
26	20230919	193500	0	5850	5850	5850	5850	0
27	20230919	193400	0	5850	5850	5850	5850	0
28	20230919	193300	0	5850	5850	5850	5850	0
29	20230919	193200	0	5850	5850	5850	5850	0
30	20230919	193100	0	5850	5850	5850	5850	0
31	20230919	193000	0	5850	5850	5850	5850	0
32	20230919	192900	0	5850	5850	5850	5850	0
33	20230919	192800	0	5850	5850	5850	5850	0
34	20230919	192700	0	5850	5850	5850	5850	0
35	20230919	192600	0	5850	5850	5850	5850	0
36	20230919	192500	0	5850	5850	5850	5850	0
37	20230919	192400	0	5850	5850	5850	5850	0
38	20230919	192300	0	5850	5850	5850	5850	0
39	20230919	192200	0	5850	5850	5850	5850	0
40	20230919	192100	0	5850	5850	5850	5850	0
41	20230919	192000	0	5850	5850	5850	5850	0
42	20230919	191900	0	5850	5850	5850	5850	0
43	20230919	191800	0	5850	5850	5850	5850	0
44	20230919	191700	0	5850	5850	5850	5850	0
45	20230919	191600	0	5850	5850	5850	5850	0
46	20230919	191500	0	5850	5850	5850	5850	0
47	20230919	191400	0	5850	5850	5850	5850	0
48	20230919	191300	0	5850	5850	5850	5850	0
49	20230919	191200	0	5850	5850	5850	5850	0
50	20230919	191100	0	5850	5850	5850	5850	0
51	20230919	191000	0	5850	5850	5850	5850	0
52	20230919	190900	0	5850	5850	5850	5850	0
53	20230919	190800	0	5850	5850	5850	5850	0
54	20230919	190700	0	5850	5850	5850	5850	0
55	20230919	190600	0	5850	5850	5850	5850	0
56	20230919	190500	0	5850	5850	5850	5850	0
57	20230919	190400	0	5850	5850	5850	5850	0
58	20230919	190300	0	5850	5850	5850	5850	0
59	20230919	190200	0	5850	5850	5850	5850	0
60	20230919	190100	0	5850	5850	5850	5850	0
61	20230919	190000	0	5850	5850	5850	5850	0
62	20230919	185900	0	5850	5850	5850	5850	0
63	20230919	185800	0	5850	5850	5850	5850	0
64	20230919	185700	0	5850	5850	5850	5850	0
65	20230919	185600	0	5850	5850	5850	5850	0
66	20230919	185500	0	5850	5850	5850	5850	0
67	20230919	185400	0	5850	5850	5850	5850	0
68	20230919	185300	0	5850	5850	5850	5850	0
69	20230919	185200	0	5850	5850	5850	5850	0
70	20230919	185100	0	5850	5850	5850	5850	0
71	20230919	185000	0	5850	5850	5850	5850	0
72	20230919	184900	0	5850	5850	5850	5850	0
73	20230919	184800	0	5850	5850	5850	5850	0
74	20230919	184700	0	5850	5850	5850	5850	0
75	20230919	184600	0	5850	5850	5850	5850	0
76	20230919	184500	0	5850	5850	5850	5850	0
77	20230919	184400	0	5850	5850	5850	5850	0
78	20230919	184300	0	5850	5850	5850	5850	0
79	20230919	184200	0	5850	5850	5850	5850	0
80	20230919	184100	0	5850	5850	5850	5850	0
81	20230919	184000	0	5850	5850	5850	5850	0
82	20230919	183900	0	5850	5850	5850	5850	0
83	20230919	183800	0	5850	5850	5850	5850	0
84	20230919	183700	0	5850	5850	5850	5850	0
85	20230919	183600	0	5850	5850	5850	5850	0
86	20230919	183500	0	5850	5850	5850	5850	0
87	20230919	183400	0	5850	5850	5850	5850	0
88	20230919	183300	0	5850	5850	5850	5850	0
89	20230919	183200	0	5850	5850	5850	5850	0
90	20230919	183100	0	5850	5850	5850	5850	0
91	20230919	183000	0	5850	5850	5850	5850	0
92	20230919	182900	0	5850	5850	5850	5850	0
93	20230919	182800	0	5850	5850	5850	5850	0
94	20230919	182700	0	5850	5850	5850	5850	0
95	20230919	182600	0	5850	5850	5850	5850	0
96	20230919	182500	0	5850	5850	5850	5850	0
97	20230919	182400	0	5850	5850	5850	5850	0
98	20230919	182300	0	5850	5850	5850	5850	0
99	20230919	182200	0	5850	5850	5850	5850	0
100	20230919	182100	0	5850	5850	5850	5850	0
101	20230919	182000	0	5850	5850	5850	5850	0
102	20230919	181900	0	5850	5850	5850	5850	0
103	20230919	181800	0	5850	5850	5850	5850	0
104	20230919	181700	0	5850	5850	5850	5850	0
105	20230919	181600	0	5850	5850	5850	5850	0
106	20230919	181500	0	5850	5850	5850	5850	0
107	20230919	181400	0	5850	5850	5850	5850	0
108	20230919	181300	0	5850	5850	5850	5850	0
109	20230919	181200	0	5850	5850	5850	5850	0
110	20230919	181100	0	5850	5850	5850	5850	0
111	20230919	181000	0	5850	5850	5850	5850	0
112	20230919	180900	0	5850	5850	5850	5850	0
113	20230919	180800	0	5850	5850	5850	5850	0
114	20230919	180700	0	5850	5850	5850	5850	0
115	20230919	180600	0	5850	5850	5850	5850	0
116	20230919	180500	0	5850	5850	5850	5850	0
117	20230919	180400	0	5850	5850	5850	5850	0
118	20230919	180300	0	5850	5850	5850	5850	0
119	20230919	180200	0	5850	5850	5850	5850	0
120	20230919	180100	0	5850	5850	5850	5850	0
121	20230919	180000	0	5850	5850	5850	5850	0
122	20230919	175900	0	5850	5850	5850	5850	0
123	20230919	175800	0	5850	5850	5850	5850	0
124	20230919	175700	0	5850	5850	5850	5850	0
125	20230919	175600	0	5850	5850	5850	5850	0
126	20230919	175500	0	5850	5850	5850	5850	0
127	20230919	175400	0	5850	5850	5850	5850	0
128	20230919	175300	0	5850	5850	5850	5850	0
129	20230919	175200	0	5850	5850	5850	5850	0
130	20230919	175100	0	5850	5850	5850	5850	0
131	20230919	175000	0	5850	5850	5850	5850	0
132	20230919	174900	0	5850	5850	5850	5850	0
133	20230919	174800	0	5850	5850	5850	5850	0
134	20230919	174700	0	5850	5850	5850	5850	0
135	20230919	174600	0	5850	5850	5850	5850	0
136	20230919	174500	0	5850	5850	5850	5850	0
137	20230919	174400	0	5850	5850	5850	5850	0
138	20230919	174300	0	5850	5850	5850	5850	0
139	20230919	174200	0	5850	5850	5850	5850	0
140	20230919	174100	0	5850	5850	5850	5850	0
141	20230919	174000	0	5850	5850	5850	5850	0
142	20230919	173900	0	5850	5850	5850	5850	0
143	20230919	173800	0	5850	5850	5850	5850	0
144	20230919	173700	0	5850	5850	5850	5850	0
145	20230919	173600	0	5850	5850	5850	5850	0
146	20230919	173500	0	5850	5850	5850	5850	0
147	20230919	173400	0	5850	5850	5850	5850	0
148	20230919	173300	0	5850	5850	5850	5850	0
149	20230919	173200	0	5850	5850	5850	5850	0
150	20230919	173100	0	5850	5850	5850	5850	0
151	20230919	173000	0	5850	5850	5850	5850	0
152	20230919	172900	0	5850	5850	5850	5850	0
153	20230919	172800	0	5850	5850	5850	5850	0
154	20230919	172700	0	5850	5850	5850	5850	0
155	20230919	172600	0	5850	5850	5850	5850	0
156	20230919	172500	0	5850	5850	5850	5850	0
157	20230919	172400	0	5850	5850	5850	5850	0
158	20230919	172300	0	5850	5850	5850	5850	0
159	20230919	172200	0	5850	5850	5850	5850	0
160	20230919	172100	0	5850	5850	5850	5850	0
161	20230919	172000	0	5850	5850	5850	5850	0
162	20230919	171900	0	5850	5850	5850	5850	0
163	20230919	171800	0	5850	5850	5850	5850	0
164	20230919	171700	0	5850	5850	5850	5850	0
165	20230919	171600	0	5850	5850	5850	5850	0
166	20230919	171500	0	5850	5850	5850	5850	0
167	20230919	171400	0	5850	5850	5850	5850	0
168	20230919	171300	0	5850	5850	5850	5850	0
169	20230919	171200	0	5850	5850	5850	5850	0
170	20230919	171100	0	5850	5850	5850	5850	0
171	20230919	171000	0	5850	5850	5850	5850	0
172	20230919	170900	0	5850	5850	5850	5850	0
173	20230919	170800	0	5850	5850	5850	5850	0
174	20230919	170700	0	5850	5850	5850	5850	0
175	20230919	170600	0	5850	5850	5850	5850	0
176	20230919	170500	0	5850	5850	5850	5850	0
177	20230919	170400	0	5850	5850	5850	5850	0
178	20230919	170300	0	5850	5850	5850	5850	0
179	20230919	170200	0	5850	5850	5850	5850	0
180	20230919	170100	0	5850	5850	5850	5850	0
181	20230919	170000	0	5850	5850	5850	5850	0
182	20230919	165900	0	5850	5850	5850	5850	0
183	20230919	165800	0	5850	5850	5850	5850	0
184	20230919	165700	0	5850	5850	5850	5850	0
185	20230919	165600	0	5850	5850	5850	5850	0
186	20230919	165500	0	5850	5850	5850	5850	0
187	20230919	165400	0	5850	5850	5850	5850	0
188	20230919	165300	0	5850	5850	5850	5850	0
189	20230919	165200	0	5850	5850	5850	5850	0
190	20230919	165100	0	5850	5850	5850	5850	0
191	20230919	165000	0	5850	5850	5850	5850	0
192	20230919	164900	0	5850	5850	5850	5850	0
193	20230919	164800	0	5850	5850	5850	5850	0
194	20230919	164700	0	5850	5850	5850	5850	0
195	20230919	164600	0	5850	5850	5850	5850	0
196	20230919	164500	0	5850	5850	5850	5850	0
197	20230919	164400	0	5850	5850	5850	5850	0
198	20230919	164300	0	5850	5850	5850	5850	0
199	20230919	164200	0	5850	5850	5850	5850	0
200	20230919	164100	0	5850	5850	5850	5850	0
201	20230919	164000	0	5850	5850	5850	5850	0
202	20230919	163900	0	5850	5850	5850	5850	0
203	20230919	163800	0	5850	5850	5850	5850	0
204	20230919	163700	0	5850	5850	5850	5850	0
205	20230919	163600	0	5850	5850	5850	5850	0
206	20230919	163500	0	5850	5850	5850	5850	0
207	20230919	163400	0	5850	5850	5850	5850	0
208	20230919	163300	0	5850	5850	5850	5850	0
209	20230919	163200	0	5850	5850	5850	5850	0
210	20230919	163100	0	5850	5850	5850	5850	0
211	20230919	163000	0	5850	5850	5850	5850	0
212	20230919	162900	0	5850	5850	5850	5850	0
213	20230919	162800	0	5850	5850	5850	5850	0
214	20230919	162700	0	5850	5850	5850	5850	0
215	20230919	162600	0	5850	5850	5850	5850	0
216	20230919	162500	0	5850	5850	5850	5850	0
217	20230919	162400	0	5850	5850	5850	5850	0
218	20230919	162300	0	5850	5850	5850	5850	0
219	20230919	162200	0	5850	5850	5850	5850	0
220	20230919	162100	0	5850	5850	5850	5850	0
221	20230919	162000	0	5850	5850	5850	5850	0
222	20230919	161900	0	5850	5850	5850	5850	0
223	20230919	161800	0	5850	5850	5850	5850	0
224	20230919	161700	0	5850	5850	5850	5850	0
225	20230919	161600	0	5850	5850	5850	5850	0
226	20230919	161500	0	5850	5850	5850	5850	0
227	20230919	161400	0	5850	5850	5850	5850	0
228	20230919	161300	0	5850	5850	5850	5850	0
229	20230919	161200	0	5850	5850	5850	5850	0
230	20230919	161100	0	5850	5850	5850	5850	0
231	20230919	161000	0	5850	5850	5850	5850	0
232	20230919	160900	0	5850	5850	5850	5850	0
233	20230919	160800	0	5850	5850	5850	5850	0
234	20230919	160700	0	5850	5850	5850	5850	0
235	20230919	160600	0	5850	5850	5850	5850	0
236	20230919	160500	0	5850	5850	5850	5850	0
237	20230919	160400	0	5850	5850	5850	5850	0
238	20230919	160300	0	5850	5850	5850	5850	0
239	20230919	160200	0	5850	5850	5850	5850	0
240	20230919	160100	0	5850	5850	5850	5850	0
241	20230919	160000	0	5850	5850	5850	5850	0
242	20230919	155900	0	5850	5850	5850	5850	0
243	20230919	155800	0	5850	5850	5850	5850	0
244	20230919	155700	0	5850	5850	5850	5850	0
245	20230919	155600	0	5850	5850	5850	5850	0
246	20230919	155500	0	5850	5850	5850	5850	0
247	20230919	155400	0	5850	5850	5850	5850	0
248	20230919	155300	0	5850	5850	5850	5850	0
249	20230919	155200	0	5850	5850	5850	5850	0
250	20230919	155100	0	5850	5850	5850	5850	0
251	20230919	155000	0	5850	5850	5850	5850	0
252	20230919	154900	0	5850	5850	5850	5850	0
253	20230919	154800	0	5850	5850	5850	5850	0
254	20230919	154700	0	5850	5850	5850	5850	0
255	20230919	154600	0	5850	5850	5850	5850	0
256	20230919	154500	0	5850	5850	5850	5850	0
257	20230919	154400	0	5850	5850	5850	5850	0
258	20230919	154300	0	5850	5850	5850	5850	0
259	20230919	154200	0	5850	5850	5850	5850	0
260	20230919	154100	0	5850	5850	5850	5850	0
261	20230919	154000	0	5850	5850	5850	5850	0
262	20230919	153900	0	5850	5850	5850	5850	0
263	20230919	153800	0	5850	5850	5850	5850	0
264	20230919	153700	0	5850	5850	5850	5850	0
265	20230919	153600	0	5850	5850	5850	5850	0
266	20230919	153500	0	5850	5850	5850	5850	0
267	20230919	153400	0	5850	5850	5850	5850	0
268	20230919	153300	0	5850	5850	5850	5850	0
269	20230919	153200	0	5850	5850	5850	5850	0
270	20230919	153100	0	5850	5850	5850	5850	0
271	20230919	153000	0	5850	5850	5850	5850	0
272	20230919	152900	0	5850	5850	5850	5850	0
273	20230919	152800	0	5850	5850	5850	5850	0
274	20230919	152700	0	5850	5850	5850	5850	0
275	20230919	152600	0	5850	5850	5850	5850	0
276	20230919	152500	0	5850	5850	5850	5850	0
277	20230919	152400	0	5850	5850	5850	5850	0
278	20230919	152300	0	5850	5850	5850	5850	0
279	20230919	152200	0	5850	5850	5850	5850	0
280	20230919	152100	0	5850	5850	5850	5850	0
281	20230919	152000	0	5850	5850	5850	5850	0
282	20230919	151900	0	5850	5850	5850	5850	0
283	20230919	151800	0	5850	5850	5850	5850	0
284	20230919	151700	0	5850	5850	5850	5850	0
285	20230919	151600	0	5850	5850	5850	5850	0
286	20230919	151500	0	5850	5850	5850	5850	0
287	20230919	151400	0	5850	5850	5850	5850	0
288	20230919	151300	0	5850	5850	5850	5850	0
289	20230919	151200	0	5850	5850	5850	5850	0
290	20230919	151100	0	5850	5850	5850	5850	0
291	20230919	151000	0	5850	5850	5850	5850	0
292	20230919	150900	0	5850	5850	5850	5850	0
293	20230919	150800	0	5850	5850	5850	5850	0
294	20230919	150700	0	5850	5850	5850	5850	0
295	20230919	150600	0	5850	5850	5850	5850	0
296	20230919	150500	0	5850	5850	5850	5850	0
297	20230919	150400	0	5850	5850	5850	5850	0
298	20230919	150300	0	5850	5850	5850	5850	0
299	20230919	150200	0	5850	5850	5850	5850	0
300	20230919	150100	0	5850	5850	5850	5850	0
301	20230919	150000	0	5850	5850	5850	5850	0
302	20230919	145900	0	5850	5850	5850	5850	0
303	20230919	145800	0	5850	5850	5850	5850	0
304	20230919	145700	0	5850	5850	5850	5850	0
305	20230919	145600	0	5850	5850	5850	5850	0
306	20230919	145500	0	5850	5850	5850	5850	0
307	20230919	145400	0	5850	5850	5850	5850	0
308	20230919	145300	0	5850	5850	5850	5850	0
309	20230919	145200	0	5850	5850	5850	5850	0
310	20230919	145100	0	5850	5850	5850	5850	0
311	20230919	145000	0	5850	5850	5850	5850	0
312	20230919	144900	0	5850	5850	5850	5850	0
313	20230919	144800	0	5850	5850	5850	5850	0
314	20230919	144700	0	5850	5850	5850	5850	0
315	20230919	144600	0	5850	5850	5850	5850	0
316	20230919	144500	0	5850	5850	5850	5850	0
317	20230919	144400	0	5850	5850	5850	5850	0
318	20230919	144300	0	5850	5850	5850	5850	0
319	20230919	144200	0	5850	5850	5850	5850	0
320	20230919	144100	0	5850	5850	5850	5850	0
321	20230919	144000	0	5850	5850	5850	5850	0
322	20230919	143900	0	5850	5850	5850	5850	0
323	20230919	143800	0	5850	5850	5850	5850	0
324	20230919	143700	0	5850	5850	5850	5850	0
325	20230919	143600	0	5850	5850	5850	5850	0
326	20230919	143500	0	5850	5850	5850	5850	0
327	20230919	143400	0	5850	5850	5850	5850	0
328	20230919	143300	0	5850	5850	5850	5850	0
329	20230919	143200	0	5850	5850	5850	5850	0
330	20230919	143100	0	5850	5850	5850	5850	0
331	20230919	143000	0	5850	5850	5850	5850	0
332	20230919	142900	0	5850	5850	5850	5850	0
333	20230919	142800	0	5850	5850	5850	5850	0
334	20230919	142700	0	5850	5850	5850	5850	0
335	20230919	142600	0	5850	5850	5850	5850	0
336	20230919	142500	0	5850	5850	5850	5850	0
337	20230919	142400	0	5850	5850	5850	5850	0
338	20230919	142300	0	5850	5850	5850	5850	0
339	20230919	142200	0	5850	5850	5850	5850	0
340	20230919	142100	0	5850	5850	5850	5850	0
341	20230919	142000	0	5850	5850	5850	5850	0
342	20230919	141900	0	5850	5850	5850	5850	0
343	20230919	141800	0	5850	5850	5850	5850	0
344	20230919	141700	0	5850	5850	5850	5850	0
345	20230919	141600	0	5850	5850	5850	5850	0
346	20230919	141500	0	5850	5850	5850	5850	0
347	20230919	141400	0	5850	5850	5850	5850	0
348	20230919	141300	0	5850	5850	5850	5850	0
349	20230919	141200	0	5850	5850	5850	5850	0
350	20230919	141100	0	5850	5850	5850	5850	0
351	20230919	141000	0	5850	5850	5850	5850	0
352	20230919	140900	0	5850	5850	5850	5850	0
353	20230919	140800	0	5850	5850	5850	5850	0
354	20230919	140700	0	5850	5850	5850	5850	0
355	20230919	140600	0	5850	5850	5850	5850	0
356	20230919	140500	0	5850	5850	5850	5850	0
357	20230919	140400	0	5850	5850	5850	5850	0
358	20230919	140300	0	5850	5850	5850	5850	0
359	20230919	140200	0	5850	5850	5850	5850	0
360	20230919	140100	0	5850	5850	5850	5850	0
361	20230919	140000	0	5850	5850	5850	5850	0
362	20230919	135900	0	5850	5850	5850	5850	0
363	20230919	135800	0	5850	5850	5850	5850	0
364	20230919	135700	0	5850	5850	5850	5850	0
365	20230919	135600	0	5850	5850	5850	5850	0
366	20230919	135500	0	5850	5850	5850	5850	0
367	20230919	135400	0	5850	5850	5850	5850	0
368	20230919	135300	0	5850	5850	5850	5850	0
369	20230919	135200	0	5850	5850	5850	5850	0
370	20230919	135100	0	5850	5850	5850	5850	0
371	20230919	135000	0	5850	5850	5850	5850	0
372	20230919	134900	0	5850	5850	5850	5850	0
373	20230919	134800	0	5850	5850	5850	5850	0
374	20230919	134700	0	5850	5850	5850	5850	0
375	20230919	134600	0	5850	5850	5850	5850	0
376	20230919	134500	0	5850	5850	5850	5850	0
377	20230919	134400	0	5850	5850	5850	5850	0
378	20230919	134300	0	5850	5850	5850	5850	0
379	20230919	134200	0	5850	5850	5850	5850	0
380	20230919	134100	0	5850	5850	5850	5850	0
381	20230919	134000	0	5850	5850	5850	5850	0
382	20230919	133900	0	5850	5850	5850	5850	0
383	20230919	133800	0	5850	5850	5850	5850	0
384	20230919	133700	0	5850	5850	5850	5850	0
385	20230919	133600	0	5850	5850	5850	5850	0
386	20230919	133500	0	5850	5850	5850	5850	0
387	20230919	133400	0	5850	5850	5850	5850	0
388	20230919	133300	0	5850	5850	5850	5850	0
389	20230919	133200	0	5850	5850	5850	5850	0
390	20230919	133100	0	5850	5850	5850	5850	0
391	20230919	133000	0	5850	5850	5850	5850	0
392	20230919	132900	0	5850	5850	5850	5850	0
393	20230919	132800	0	5850	5850	5850	5850	0
394	20230919	132700	0	5850	5850	5850	5850	0
395	20230919	132600	0	5850	5850	5850	5850	0
396	20230919	132500	0	5850	5850	5850	5850	0
397	20230919	132400	0	5850	5850	5850	5850	0
398	20230919	132300	0	5850	5850	5850	5850	0
399	20230919	132200	0	5850	5850	5850	5850	0
400	20230919	132100	0	5850	5850	5850	5850	0
401	20230919	132000	0	5850	5850	5850	5850	0
402	20230919	131900	0	5850	5850	5850	5850	0
403	20230919	131800	0	5850	5850	5850	5850	0
404	20230919	131700	0	5850	5850	5850	5850	0
405	20230919	131600	0	5850	5850	5850	5850	0
406	20230919	131500	0	5850	5850	5850	5850	0
407	20230919	131400	0	5850	5850	5850	5850	0
408	20230919	131300	0	5850	5850	5850	5850	0
409	20230919	131200	0	5850	5850	5850	5850	0
410	20230919	131100	0	5850	5850	5850	5850	0
411	20230919	131000	0	5850	5850	5850	5850	0
412	20230919	130900	0	5850	5850	5850	5850	0
413	20230919	130800	0	5850	5850	5850	5850	0
414	20230919	130700	0	5850	5850	5850	5850	0
415	20230919	130600	0	5850	5850	5850	5850	0
416	20230919	130500	0	5850	5850	5850	5850	0
417	20230919	130400	0	5850	5850	5850	5850	0
418	20230919	130300	0	5850	5850	5850	5850	0
419	20230919	130200	0	5850	5850	5850	5850	0
420	20230919	130100	0	5850	5850	5850	5850	0
421	20230919	130000	0	5850	5850	5850	5850	0
422	20230919	125900	0	5850	5850	5850	5850	0
423	20230919	125800	0	5850	5850	5850	5850	0
424	20230919	125700	0	5850	5850	5850	5850	0
425	20230919	125600	0	5850	5850	5850	5850	0
426	20230919	125500	0	5850	5850	5850	5850	0
427	20230919	125400	0	5850	5850	5850	5850	0
428	20230919	125300	0	5850	5850	5850	5850	0
429	20230919	125200	0	5850	5850	5850	5850	0
430	20230919	125100	0	5850	5850	5850	5850	0
431	20230919	125000	0	5850	5850	5850	5850	0
432	20230919	124900	0	5850	5850	5850	5850	0
433	20230919	124800	0	5850	5850	5850	5850	0
434	20230919	124700	0	5850	5850	5850	5850	0
435	20230919	124600	0	5850	5850	5850	5850	0
436	20230919	124500	0	5850	5850	5850	5850	0
437	20230919	124400	0	5850	5850	5850	5850	0
438	20230919	124300	0	5850	5850	5850	5850	0
439	20230919	124200	0	5850	5850	5850	5850	0
440	20230919	124100	0	5850	5850	5850	5850	0
441	20230919	124000	0	5850	5850	5850	5850	0
442	20230919	123900	0	5850	5850	5850	5850	0
443	20230919	123800	0	5850	5850	5850	5850	0
444	20230919	123700	0	5850	5850	5850	5850	0
445	20230919	123600	0	5850	5850	5850	5850	0
446	20230919	123500	0	5850	5850	5850	5850	0
447	20230919	123400	0	5850	5850	5850	5850	0
448	20230919	123300	0	5850	5850	5850	5850	0
449	20230919	123200	0	5850	5850	5850	5850	0
450	20230919	123100	0	5850	5850	5850	5850	0
451	20230919	123000	0	5850	5850	5850	5850	0
452	20230919	122900	0	5850	5850	5850	5850	0
453	20230919	122800	0	5850	5850	5850	5850	0
454	20230919	122700	0	5850	5850	5850	5850	0
455	20230919	122600	0	5850	5850	5850	5850	0
456	20230919	122500	0	5850	5850	5850	5850	0
457	20230919	122400	0	5850	5850	5850	5850	0
458	20230919	122300	0	5850	5850	5850	5850	0
459	20230919	122200	0	5850	5850	5850	5850	0
460	20230919	122100	0	5850	5850	5850	5850	0
461	20230919	122000	0	5850	5850	5850	5850	0
462	20230919	121900	0	5850	5850	5850	5850	0
463	20230919	121800	0	5850	5850	5850	5850	0
464	20230919	121700	0	5850	5850	5850	5850	0
465	20230919	121600	0	5850	5850	5850	5850	0
466	20230919	121500	0	5850	5850	5850	5850	0
467	20230919	121400	0	5850	5850	5850	5850	0
468	20230919	121300	0	5850	5850	5850	5850	0
469	20230919	121200	0	5850	5850	5850	5850	0
470	20230919	121100	0	5850	5850	5850	5850	0
471	20230919	121000	0	5850	5850	5850	5850	0
472	20230919	120900	0	5850	5850	5850	5850	0
473	20230919	120800	0	5850	5850	5850	5850	0
474	20230919	120700	0	5850	5850	5850	5850	0
475	20230919	120600	0	5850	5850	5850	5850	0
476	20230919	120500	0	5850	5850	5850	5850	0
477	20230919	120400	0	5850	5850	5850	5850	0
478	20230919	120300	0	5850	5850	5850	5850	0
479	20230919	120200	0	5850	5850	5850	5850	0
480	20230919	120100	0	5850	5850	5850	5850	0
481	20230919	120000	0	5850	5850	5850	5850	0
482	20230919	115900	0	5850	5850	5850	5850	0
483	20230919	115800	0	5850	5850	5850	5850	0
484	20230919	115700	0	5850	5850	5850	5850	0
485	20230919	115600	0	5850	5850	5850	5850	0
486	20230919	115500	0	5850	5850	5850	5850	0
487	20230919	115400	0	5850	5850	5850	5850	0
488	20230919	115300	0	5850	5850	5850	5850	0
489	20230919	115200	0	5850	5850	5850	5850	0
490	20230919	115100	0	5850	5850	5850	5850	0
491	20230919	115000	0	5850	5850	5850	5850	0
492	20230919	114900	0	5850	5850	5850	5850	0
493	20230919	114800	0	5850	5850	5850	5850	0
494	20230919	114700	0	5850	5850	5850	5850	0
495	20230919	114600	0	5850	5850	5850	5850	0
496	20230919	114500	0	5850	5850	5850	5850	0
497	20230919	114400	0	5850	5850	5850	5850	0
498	20230919	114300	0	5850	5850	5850	5850	0
499	20230919	114200	0	5850	5850	5850	5850	0
500	20230919	114100	0	5850	5850	5850	5850	0
501	20230919	114000	0	5850	5850	5850	5850	0
502	20230919	113900	0	5850	5850	5850	5850	0
503	20230919	113800	0	5850	5850	5850	5850	0
504	20230919	113700	0	5850	5850	5850	5850	0
505	20230919	113600	0	5850	5850	5850	5850	0
506	20230919	113500	0	5850	5850	5850	5850	0
507	20230919	113400	0	5850	5850	5850	5850	0
508	20230919	113300	0	5850	5850	5850	5850	0
509	20230919	113200	0	5850	5850	5850	5850	0
510	20230919	113100	0	5850	5850	5850	5850	0
511	20230919	113000	0	5850	5850	5850	5850	0
512	20230919	112900	0	5850	5850	5850	5850	0
513	20230919	112800	0	5850	5850	5850	5850	0
514	20230919	112700	0	5850	5850	5850	5850	0
515	20230919	112600	0	5850	5850	5850	5850	0
516	20230919	112500	0	5850	5850	5850	5850	0
517	20230919	112400	0	5850	5850	5850	5850	0
518	20230919	112300	0	5850	5850	5850	5850	0
519	20230919	112200	0	5850	5850	5850	5850	0
520	20230919	112100	0	5850	5850	5850	5850	0
521	20230919	112000	0	5850	5850	5850	5850	0
522	20230919	111900	0	5850	5850	5850	5850	0
523	20230919	111800	0	5850	5850	5850	5850	0
524	20230919	111700	0	5850	5850	5850	5850	0
525	20230919	111600	0	5850	5850	5850	5850	0
526	20230919	111500	0	5850	5850	5850	5850	0
527	20230919	111400	0	5850	5850	5850	5850	0
528	20230919	111300	0	5850	5850	5850	5850	0
529	20230919	111200	0	5850	5850	5850	5850	0
530	20230919	111100	0	5850	5850	5850	5850	0
531	20230919	111000	0	5850	5850	5850	5850	0
532	20230919	110900	0	5850	5850	5850	5850	0
533	20230919	110800	0	5850	5850	5850	5850	0
534	20230919	110700	0	5850	5850	5850	5850	0
535	20230919	110600	0	5850	5850	5850	5850	0
536	20230919	110500	0	5850	5850	5850	5850	0
537	20230919	110400	0	5850	5850	5850	5850	0
538	20230919	110300	0	5850	5850	5850	5850	0
539	20230919	110200	0	5850	5850	5850	5850	0
540	20230919	110100	0	5850	5850	5850	5850	0
541	20230919	110000	0	5850	5850	5850	5850	0
542	20230919	105900	0	5850	5850	5850	5850	0
543	20230919	105800	0	5850	5850	5850	5850	0
544	20230919	105700	0	5850	5850	5850	5850	0
545	20230919	105600	0	5850	5850	5850	5850	0
546	20230919	105500	0	5850	5850	5850	5850	0
547	20230919	105400	0	5850	5850	5850	5850	0
548	20230919	105300	0	5850	5850	5850	5850	0
549	20230919	105200	0	5850	5850	5850	5850	0
550	20230919	105100	0	5850	5850	5850	5850	0
551	20230919	105000	0	5850	5850	5850	5850	0
552	20230919	104900	0	5850	5850	5850	5850	0
553	20230919	104800	0	5850	5850	5850	5850	0
554	20230919	104700	0	5850	5850	5850	5850	0
555	20230919	104600	0	5850	5850	5850	5850	0
556	20230919	104500	0	5850	5850	5850	5850	0
557	20230919	104400	0	5850	5850	5850	5850	0
558	20230919	104300	0	5850	5850	5850	5850	0
559	20230919	104200	0	5850	5850	5850	5850	0
560	20230919	104100	0	5850	5850	5850	5850	0
561	20230919	104000	0	5850	5850	5850	5850	0
562	20230919	103900	0	5850	5850	5850	5850	0
563	20230919	103800	0	5850	5850	5850	5850	0
564	20230919	103700	0	5850	5850	5850	5850	0
565	20230919	103600	0	5850	5850	5850	5850	0
566	20230919	103500	0	5850	5850	5850	5850	0
567	20230919	103400	0	5850	5850	5850	5850	0
568	20230919	103300	0	5850	5850	5850	5850	0
569	20230919	103200	0	5850	5850	5850	5850	0
570	20230919	103100	0	5850	5850	5850	5850	0
571	20230919	103000	0	5850	5850	5850	5850	0
572	20230919	102900	0	5850	5850	5850	5850	0
573	20230919	102800	0	5850	5850	5850	5850	0
574	20230919	102700	0	5850	5850	5850	5850	0
575	20230919	102600	0	5850	5850	5850	5850	0
576	20230919	102500	0	5850	5850	5850	5850	0
577	20230919	102400	0	5850	5850	5850	5850	0
578	20230919	102300	0	5850	5850	5850	5850	0
579	20230919	102200	0	5850	5850	5850	5850	0
580	20230919	102100	0	5850	5850	5850	5850	0
581	20230919	102000	0	5850	5850	5850	5850	0
582	20230919	101900	0	5850	5850	5850	5850	0
583	20230919	101800	0	5850	5850	5850	5850	0
584	20230919	101700	0	5850	5850	5850	5850	0
585	20230919	101600	0	5850	5850	5850	5850	0
586	20230919	101500	0	5850	5850	5850	5850	0
587	20230919	101400	0	5850	5850	5850	5850	0
588	20230919	101300	0	5850	5850	5850	5850	0
589	20230919	101200	0	5850	5850	5850	5850	0
590	20230919	101100	0	5850	5850	5850	5850	0
591	20230919	101000	0	5850	5850	5850	5850	0
592	20230919	100900	0	5850	5850	5850	5850	0
593	20230919	100800	0	5850	5850	5850	5850	0
594	20230919	100700	0	5850	5850	5850	5850	0
595	20230919	100600	0	5850	5850	5850	5850	0
596	20230919	100500	0	5850	5850	5850	5850	0
597	20230919	100400	0	5850	5850	5850	5850	0
598	20230919	100300	0	5850	5850	5850	5850	0
599	20230919	100200	0	5850	5850	5850	5850	0
600	20230919	100100	0	5850	5850	5850	5850	0
601	20230919	100000	0	5850	5850	5850	5850	0
602	20230919	095900	0	5850	5850	5850	5850	0
603	20230919	095800	0	5850	5850	5850	5850	0
604	20230919	095700	0	5850	5850	5850	5850	0
605	20230919	095600	0	5850	5850	5850	5850	0
606	20230919	095500	0	5850	5850	5850	5850	0
607	20230919	095400	0	5850	5850	5850	5850	0
608	20230919	095300	0	5850	5850	5850	5850	0
609	20230919	095200	0	5850	5850	5850	5850	0
610	20230919	095100	0	5850	5850	5850	5850	0
611	20230919	095000	0	5850	5850	5850	5850	0
612	20230919	094900	0	5850	5850	5850	5850	0
613	20230919	094800	0	5850	5850	5850	5850	0
614	20230919	094700	0	5850	5850	5850	5850	0
615	20230919	094600	0	5850	5850	5850	5850	0
616	20230919	094500	0	5850	5850	5850	5850	0
617	20230919	094400	0	5850	5850	5850	5850	0
618	20230919	094300	0	5850	5850	5850	5850	0
619	20230919	094200	0	5850	5850	5850	5850	0
620	20230919	094100	0	5850	5850	5850	5850	0
621	20230919	094000	0	5850	5850	5850	5850	0
622	20230919	093900	0	5850	5850	5850	5850	0
623	20230919	093800	0	5850	5850	5850	5850	0
624	20230919	093700	0	5850	5850	5850	5850	0
625	20230919	093600	0	5850	5850	5850	5850	0
626	20230919	093500	0	5850	5850	5850	5850	0
627	20230919	093400	0	5850	5850	5850	5850	0
628	20230919	093300	0	5850	5850	5850	5850	0
629	20230919	093200	0	5850	5850	5850	5850	0
630	20230919	093100	0	5850	5850	5850	5850	0
631	20230919	093000	0	5850	5850	5850	5850	0
632	20230919	092900	0	5850	5850	5850	5850	0
633	20230919	092800	0	5850	5850	5850	5850	0
634	20230919	092700	0	5850	5850	5850	5850	0
635	20230919	092600	0	5850	5850	5850	5850	0
636	20230919	092500	0	5850	5850	5850	5850	0
637	20230919	092400	0	5850	5850	5850	5850	0
638	20230919	092300	0	5850	5850	5850	5850	0
639	20230919	092200	0	5850	5850	5850	5850	0
640	20230919	092100	0	5850	5850	5850	5850	0
641	20230919	092000	0	5850	5850	5850	5850	0
642	20230919	091900	0	5850	5850	5850	5850	0
643	20230919	091800	0	5850	5850	5850	5850	0
644	20230919	091700	0	5850	5850	5850	5850	0
645	20230919	091600	0	5850	5850	5850	5850	0
646	20230919	091500	0	5850	5850	5850	5850	0
647	20230919	091400	0	5850	5850	5850	5850	0
648	20230919	091300	0	5850	5850	5850	5850	0
649	20230919	091200	0	5850	5850	5850	5850	0
650	20230919	091100	0	5850	5850	5850	5850	0
651	20230919	091000	0	5850	5850	5850	5850	0
652	20230919	090900	0	5850	5850	5850	5850	0
653	20230919	090800	0	5850	5850	5850	5850	0
654	20230919	090700	0	5850	5850	5850	5850	0
655	20230919	090600	0	5850	5850	5850	5850	0
656	20230919	090500	0	5850	5850	5850	5850	0
657	20230919	090400	0	5850	5850	5850	5850	0
658	20230919	090300	0	5850	5850	5850	5850	0
659	20230919	090200	0	5850	5850	5850	5850	0
660	20230919	090100	0	5850	5850	5850	5850	0
661	20230919	090000	0	5850	5850	5850	5850	0