KissMeData/150840/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200300	0	5850	5850	5850	5850	0
3	20230921	200200	0	5850	5850	5850	5850	0
4	20230921	200100	0	5850	5850	5850	5850	0
5	20230921	200000	0	5850	5850	5850	5850	0
6	20230921	195900	0	5850	5850	5850	5850	0
7	20230921	195800	0	5850	5850	5850	5850	0
8	20230921	195700	0	5850	5850	5850	5850	0
9	20230921	195600	0	5850	5850	5850	5850	0
10	20230921	195500	0	5850	5850	5850	5850	0
11	20230921	195400	0	5850	5850	5850	5850	0
12	20230921	195300	0	5850	5850	5850	5850	0
13	20230921	195200	0	5850	5850	5850	5850	0
14	20230921	195100	0	5850	5850	5850	5850	0
15	20230921	195000	0	5850	5850	5850	5850	0
16	20230921	194900	0	5850	5850	5850	5850	0
17	20230921	194800	0	5850	5850	5850	5850	0
18	20230921	194700	0	5850	5850	5850	5850	0
19	20230921	194600	0	5850	5850	5850	5850	0
20	20230921	194500	0	5850	5850	5850	5850	0
21	20230921	194400	0	5850	5850	5850	5850	0
22	20230921	194300	0	5850	5850	5850	5850	0
23	20230921	194200	0	5850	5850	5850	5850	0
24	20230921	194100	0	5850	5850	5850	5850	0
25	20230921	194000	0	5850	5850	5850	5850	0
26	20230921	193900	0	5850	5850	5850	5850	0
27	20230921	193800	0	5850	5850	5850	5850	0
28	20230921	193700	0	5850	5850	5850	5850	0
29	20230921	193600	0	5850	5850	5850	5850	0
30	20230921	193500	0	5850	5850	5850	5850	0
31	20230921	193400	0	5850	5850	5850	5850	0
32	20230921	193300	0	5850	5850	5850	5850	0
33	20230921	193200	0	5850	5850	5850	5850	0
34	20230921	193100	0	5850	5850	5850	5850	0
35	20230921	193000	0	5850	5850	5850	5850	0
36	20230921	192900	0	5850	5850	5850	5850	0
37	20230921	192800	0	5850	5850	5850	5850	0
38	20230921	192700	0	5850	5850	5850	5850	0
39	20230921	192600	0	5850	5850	5850	5850	0
40	20230921	192500	0	5850	5850	5850	5850	0
41	20230921	192400	0	5850	5850	5850	5850	0
42	20230921	192300	0	5850	5850	5850	5850	0
43	20230921	192200	0	5850	5850	5850	5850	0
44	20230921	192100	0	5850	5850	5850	5850	0
45	20230921	192000	0	5850	5850	5850	5850	0
46	20230921	191900	0	5850	5850	5850	5850	0
47	20230921	191800	0	5850	5850	5850	5850	0
48	20230921	191700	0	5850	5850	5850	5850	0
49	20230921	191600	0	5850	5850	5850	5850	0
50	20230921	191500	0	5850	5850	5850	5850	0
51	20230921	191400	0	5850	5850	5850	5850	0
52	20230921	191300	0	5850	5850	5850	5850	0
53	20230921	191200	0	5850	5850	5850	5850	0
54	20230921	191100	0	5850	5850	5850	5850	0
55	20230921	191000	0	5850	5850	5850	5850	0
56	20230921	190900	0	5850	5850	5850	5850	0
57	20230921	190800	0	5850	5850	5850	5850	0
58	20230921	190700	0	5850	5850	5850	5850	0
59	20230921	190600	0	5850	5850	5850	5850	0
60	20230921	190500	0	5850	5850	5850	5850	0
61	20230921	190400	0	5850	5850	5850	5850	0
62	20230921	190300	0	5850	5850	5850	5850	0
63	20230921	190200	0	5850	5850	5850	5850	0
64	20230921	190100	0	5850	5850	5850	5850	0
65	20230921	190000	0	5850	5850	5850	5850	0
66	20230921	185900	0	5850	5850	5850	5850	0
67	20230921	185800	0	5850	5850	5850	5850	0
68	20230921	185700	0	5850	5850	5850	5850	0
69	20230921	185600	0	5850	5850	5850	5850	0
70	20230921	185500	0	5850	5850	5850	5850	0
71	20230921	185400	0	5850	5850	5850	5850	0
72	20230921	185300	0	5850	5850	5850	5850	0
73	20230921	185200	0	5850	5850	5850	5850	0
74	20230921	185100	0	5850	5850	5850	5850	0
75	20230921	185000	0	5850	5850	5850	5850	0
76	20230921	184900	0	5850	5850	5850	5850	0
77	20230921	184800	0	5850	5850	5850	5850	0
78	20230921	184700	0	5850	5850	5850	5850	0
79	20230921	184600	0	5850	5850	5850	5850	0
80	20230921	184500	0	5850	5850	5850	5850	0
81	20230921	184400	0	5850	5850	5850	5850	0
82	20230921	184300	0	5850	5850	5850	5850	0
83	20230921	184200	0	5850	5850	5850	5850	0
84	20230921	184100	0	5850	5850	5850	5850	0
85	20230921	184000	0	5850	5850	5850	5850	0
86	20230921	183900	0	5850	5850	5850	5850	0
87	20230921	183800	0	5850	5850	5850	5850	0
88	20230921	183700	0	5850	5850	5850	5850	0
89	20230921	183600	0	5850	5850	5850	5850	0
90	20230921	183500	0	5850	5850	5850	5850	0
91	20230921	183400	0	5850	5850	5850	5850	0
92	20230921	183300	0	5850	5850	5850	5850	0
93	20230921	183200	0	5850	5850	5850	5850	0
94	20230921	183100	0	5850	5850	5850	5850	0
95	20230921	183000	0	5850	5850	5850	5850	0
96	20230921	182900	0	5850	5850	5850	5850	0
97	20230921	182800	0	5850	5850	5850	5850	0
98	20230921	182700	0	5850	5850	5850	5850	0
99	20230921	182600	0	5850	5850	5850	5850	0
100	20230921	182500	0	5850	5850	5850	5850	0
101	20230921	182400	0	5850	5850	5850	5850	0
102	20230921	182300	0	5850	5850	5850	5850	0
103	20230921	182200	0	5850	5850	5850	5850	0
104	20230921	182100	0	5850	5850	5850	5850	0
105	20230921	182000	0	5850	5850	5850	5850	0
106	20230921	181900	0	5850	5850	5850	5850	0
107	20230921	181800	0	5850	5850	5850	5850	0
108	20230921	181700	0	5850	5850	5850	5850	0
109	20230921	181600	0	5850	5850	5850	5850	0
110	20230921	181500	0	5850	5850	5850	5850	0
111	20230921	181400	0	5850	5850	5850	5850	0
112	20230921	181300	0	5850	5850	5850	5850	0
113	20230921	181200	0	5850	5850	5850	5850	0
114	20230921	181100	0	5850	5850	5850	5850	0
115	20230921	181000	0	5850	5850	5850	5850	0
116	20230921	180900	0	5850	5850	5850	5850	0
117	20230921	180800	0	5850	5850	5850	5850	0
118	20230921	180700	0	5850	5850	5850	5850	0
119	20230921	180600	0	5850	5850	5850	5850	0
120	20230921	180500	0	5850	5850	5850	5850	0
121	20230921	180400	0	5850	5850	5850	5850	0
122	20230921	180300	0	5850	5850	5850	5850	0
123	20230921	180200	0	5850	5850	5850	5850	0
124	20230921	180100	0	5850	5850	5850	5850	0
125	20230921	180000	0	5850	5850	5850	5850	0
126	20230921	175900	0	5850	5850	5850	5850	0
127	20230921	175800	0	5850	5850	5850	5850	0
128	20230921	175700	0	5850	5850	5850	5850	0
129	20230921	175600	0	5850	5850	5850	5850	0
130	20230921	175500	0	5850	5850	5850	5850	0
131	20230921	175400	0	5850	5850	5850	5850	0
132	20230921	175300	0	5850	5850	5850	5850	0
133	20230921	175200	0	5850	5850	5850	5850	0
134	20230921	175100	0	5850	5850	5850	5850	0
135	20230921	175000	0	5850	5850	5850	5850	0
136	20230921	174900	0	5850	5850	5850	5850	0
137	20230921	174800	0	5850	5850	5850	5850	0
138	20230921	174700	0	5850	5850	5850	5850	0
139	20230921	174600	0	5850	5850	5850	5850	0
140	20230921	174500	0	5850	5850	5850	5850	0
141	20230921	174400	0	5850	5850	5850	5850	0
142	20230921	174300	0	5850	5850	5850	5850	0
143	20230921	174200	0	5850	5850	5850	5850	0
144	20230921	174100	0	5850	5850	5850	5850	0
145	20230921	174000	0	5850	5850	5850	5850	0
146	20230921	173900	0	5850	5850	5850	5850	0
147	20230921	173800	0	5850	5850	5850	5850	0
148	20230921	173700	0	5850	5850	5850	5850	0
149	20230921	173600	0	5850	5850	5850	5850	0
150	20230921	173500	0	5850	5850	5850	5850	0
151	20230921	173400	0	5850	5850	5850	5850	0
152	20230921	173300	0	5850	5850	5850	5850	0
153	20230921	173200	0	5850	5850	5850	5850	0
154	20230921	173100	0	5850	5850	5850	5850	0
155	20230921	173000	0	5850	5850	5850	5850	0
156	20230921	172900	0	5850	5850	5850	5850	0
157	20230921	172800	0	5850	5850	5850	5850	0
158	20230921	172700	0	5850	5850	5850	5850	0
159	20230921	172600	0	5850	5850	5850	5850	0
160	20230921	172500	0	5850	5850	5850	5850	0
161	20230921	172400	0	5850	5850	5850	5850	0
162	20230921	172300	0	5850	5850	5850	5850	0
163	20230921	172200	0	5850	5850	5850	5850	0
164	20230921	172100	0	5850	5850	5850	5850	0
165	20230921	172000	0	5850	5850	5850	5850	0
166	20230921	171900	0	5850	5850	5850	5850	0
167	20230921	171800	0	5850	5850	5850	5850	0
168	20230921	171700	0	5850	5850	5850	5850	0
169	20230921	171600	0	5850	5850	5850	5850	0
170	20230921	171500	0	5850	5850	5850	5850	0
171	20230921	171400	0	5850	5850	5850	5850	0
172	20230921	171300	0	5850	5850	5850	5850	0
173	20230921	171200	0	5850	5850	5850	5850	0
174	20230921	171100	0	5850	5850	5850	5850	0
175	20230921	171000	0	5850	5850	5850	5850	0
176	20230921	170900	0	5850	5850	5850	5850	0
177	20230921	170800	0	5850	5850	5850	5850	0
178	20230921	170700	0	5850	5850	5850	5850	0
179	20230921	170600	0	5850	5850	5850	5850	0
180	20230921	170500	0	5850	5850	5850	5850	0
181	20230921	170400	0	5850	5850	5850	5850	0
182	20230921	170300	0	5850	5850	5850	5850	0
183	20230921	170200	0	5850	5850	5850	5850	0
184	20230921	170100	0	5850	5850	5850	5850	0
185	20230921	170000	0	5850	5850	5850	5850	0
186	20230921	165900	0	5850	5850	5850	5850	0
187	20230921	165800	0	5850	5850	5850	5850	0
188	20230921	165700	0	5850	5850	5850	5850	0
189	20230921	165600	0	5850	5850	5850	5850	0
190	20230921	165500	0	5850	5850	5850	5850	0
191	20230921	165400	0	5850	5850	5850	5850	0
192	20230921	165300	0	5850	5850	5850	5850	0
193	20230921	165200	0	5850	5850	5850	5850	0
194	20230921	165100	0	5850	5850	5850	5850	0
195	20230921	165000	0	5850	5850	5850	5850	0
196	20230921	164900	0	5850	5850	5850	5850	0
197	20230921	164800	0	5850	5850	5850	5850	0
198	20230921	164700	0	5850	5850	5850	5850	0
199	20230921	164600	0	5850	5850	5850	5850	0
200	20230921	164500	0	5850	5850	5850	5850	0
201	20230921	164400	0	5850	5850	5850	5850	0
202	20230921	164300	0	5850	5850	5850	5850	0
203	20230921	164200	0	5850	5850	5850	5850	0
204	20230921	164100	0	5850	5850	5850	5850	0
205	20230921	164000	0	5850	5850	5850	5850	0
206	20230921	163900	0	5850	5850	5850	5850	0
207	20230921	163800	0	5850	5850	5850	5850	0
208	20230921	163700	0	5850	5850	5850	5850	0
209	20230921	163600	0	5850	5850	5850	5850	0
210	20230921	163500	0	5850	5850	5850	5850	0
211	20230921	163400	0	5850	5850	5850	5850	0
212	20230921	163300	0	5850	5850	5850	5850	0
213	20230921	163200	0	5850	5850	5850	5850	0
214	20230921	163100	0	5850	5850	5850	5850	0
215	20230921	163000	0	5850	5850	5850	5850	0
216	20230921	162900	0	5850	5850	5850	5850	0
217	20230921	162800	0	5850	5850	5850	5850	0
218	20230921	162700	0	5850	5850	5850	5850	0
219	20230921	162600	0	5850	5850	5850	5850	0
220	20230921	162500	0	5850	5850	5850	5850	0
221	20230921	162400	0	5850	5850	5850	5850	0
222	20230921	162300	0	5850	5850	5850	5850	0
223	20230921	162200	0	5850	5850	5850	5850	0
224	20230921	162100	0	5850	5850	5850	5850	0
225	20230921	162000	0	5850	5850	5850	5850	0
226	20230921	161900	0	5850	5850	5850	5850	0
227	20230921	161800	0	5850	5850	5850	5850	0
228	20230921	161700	0	5850	5850	5850	5850	0
229	20230921	161600	0	5850	5850	5850	5850	0
230	20230921	161500	0	5850	5850	5850	5850	0
231	20230921	161400	0	5850	5850	5850	5850	0
232	20230921	161300	0	5850	5850	5850	5850	0
233	20230921	161200	0	5850	5850	5850	5850	0
234	20230921	161100	0	5850	5850	5850	5850	0
235	20230921	161000	0	5850	5850	5850	5850	0
236	20230921	160900	0	5850	5850	5850	5850	0
237	20230921	160800	0	5850	5850	5850	5850	0
238	20230921	160700	0	5850	5850	5850	5850	0
239	20230921	160600	0	5850	5850	5850	5850	0
240	20230921	160500	0	5850	5850	5850	5850	0
241	20230921	160400	0	5850	5850	5850	5850	0
242	20230921	160300	0	5850	5850	5850	5850	0
243	20230921	160200	0	5850	5850	5850	5850	0
244	20230921	160100	0	5850	5850	5850	5850	0
245	20230921	160000	0	5850	5850	5850	5850	0
246	20230921	155900	0	5850	5850	5850	5850	0
247	20230921	155800	0	5850	5850	5850	5850	0
248	20230921	155700	0	5850	5850	5850	5850	0
249	20230921	155600	0	5850	5850	5850	5850	0
250	20230921	155500	0	5850	5850	5850	5850	0
251	20230921	155400	0	5850	5850	5850	5850	0
252	20230921	155300	0	5850	5850	5850	5850	0
253	20230921	155200	0	5850	5850	5850	5850	0
254	20230921	155100	0	5850	5850	5850	5850	0
255	20230921	155000	0	5850	5850	5850	5850	0
256	20230921	154900	0	5850	5850	5850	5850	0
257	20230921	154800	0	5850	5850	5850	5850	0
258	20230921	154700	0	5850	5850	5850	5850	0
259	20230921	154600	0	5850	5850	5850	5850	0
260	20230921	154500	0	5850	5850	5850	5850	0
261	20230921	154400	0	5850	5850	5850	5850	0
262	20230921	154300	0	5850	5850	5850	5850	0
263	20230921	154200	0	5850	5850	5850	5850	0
264	20230921	154100	0	5850	5850	5850	5850	0
265	20230921	154000	0	5850	5850	5850	5850	0
266	20230921	153900	0	5850	5850	5850	5850	0
267	20230921	153800	0	5850	5850	5850	5850	0
268	20230921	153700	0	5850	5850	5850	5850	0
269	20230921	153600	0	5850	5850	5850	5850	0
270	20230921	153500	0	5850	5850	5850	5850	0
271	20230921	153400	0	5850	5850	5850	5850	0
272	20230921	153300	0	5850	5850	5850	5850	0
273	20230921	153200	0	5850	5850	5850	5850	0
274	20230921	153100	0	5850	5850	5850	5850	0
275	20230921	153000	0	5850	5850	5850	5850	0
276	20230921	152900	0	5850	5850	5850	5850	0
277	20230921	152800	0	5850	5850	5850	5850	0
278	20230921	152700	0	5850	5850	5850	5850	0
279	20230921	152600	0	5850	5850	5850	5850	0
280	20230921	152500	0	5850	5850	5850	5850	0
281	20230921	152400	0	5850	5850	5850	5850	0
282	20230921	152300	0	5850	5850	5850	5850	0
283	20230921	152200	0	5850	5850	5850	5850	0
284	20230921	152100	0	5850	5850	5850	5850	0
285	20230921	152000	0	5850	5850	5850	5850	0
286	20230921	151900	0	5850	5850	5850	5850	0
287	20230921	151800	0	5850	5850	5850	5850	0
288	20230921	151700	0	5850	5850	5850	5850	0
289	20230921	151600	0	5850	5850	5850	5850	0
290	20230921	151500	0	5850	5850	5850	5850	0
291	20230921	151400	0	5850	5850	5850	5850	0
292	20230921	151300	0	5850	5850	5850	5850	0
293	20230921	151200	0	5850	5850	5850	5850	0
294	20230921	151100	0	5850	5850	5850	5850	0
295	20230921	151000	0	5850	5850	5850	5850	0
296	20230921	150900	0	5850	5850	5850	5850	0
297	20230921	150800	0	5850	5850	5850	5850	0
298	20230921	150700	0	5850	5850	5850	5850	0
299	20230921	150600	0	5850	5850	5850	5850	0
300	20230921	150500	0	5850	5850	5850	5850	0
301	20230921	150400	0	5850	5850	5850	5850	0
302	20230921	150300	0	5850	5850	5850	5850	0
303	20230921	150200	0	5850	5850	5850	5850	0
304	20230921	150100	0	5850	5850	5850	5850	0
305	20230921	150000	0	5850	5850	5850	5850	0
306	20230921	145900	0	5850	5850	5850	5850	0
307	20230921	145800	0	5850	5850	5850	5850	0
308	20230921	145700	0	5850	5850	5850	5850	0
309	20230921	145600	0	5850	5850	5850	5850	0
310	20230921	145500	0	5850	5850	5850	5850	0
311	20230921	145400	0	5850	5850	5850	5850	0
312	20230921	145300	0	5850	5850	5850	5850	0
313	20230921	145200	0	5850	5850	5850	5850	0
314	20230921	145100	0	5850	5850	5850	5850	0
315	20230921	145000	0	5850	5850	5850	5850	0
316	20230921	144900	0	5850	5850	5850	5850	0
317	20230921	144800	0	5850	5850	5850	5850	0
318	20230921	144700	0	5850	5850	5850	5850	0
319	20230921	144600	0	5850	5850	5850	5850	0
320	20230921	144500	0	5850	5850	5850	5850	0
321	20230921	144400	0	5850	5850	5850	5850	0
322	20230921	144300	0	5850	5850	5850	5850	0
323	20230921	144200	0	5850	5850	5850	5850	0
324	20230921	144100	0	5850	5850	5850	5850	0
325	20230921	144000	0	5850	5850	5850	5850	0
326	20230921	143900	0	5850	5850	5850	5850	0
327	20230921	143800	0	5850	5850	5850	5850	0
328	20230921	143700	0	5850	5850	5850	5850	0
329	20230921	143600	0	5850	5850	5850	5850	0
330	20230921	143500	0	5850	5850	5850	5850	0
331	20230921	143400	0	5850	5850	5850	5850	0
332	20230921	143300	0	5850	5850	5850	5850	0
333	20230921	143200	0	5850	5850	5850	5850	0
334	20230921	143100	0	5850	5850	5850	5850	0
335	20230921	143000	0	5850	5850	5850	5850	0
336	20230921	142900	0	5850	5850	5850	5850	0
337	20230921	142800	0	5850	5850	5850	5850	0
338	20230921	142700	0	5850	5850	5850	5850	0
339	20230921	142600	0	5850	5850	5850	5850	0
340	20230921	142500	0	5850	5850	5850	5850	0
341	20230921	142400	0	5850	5850	5850	5850	0
342	20230921	142300	0	5850	5850	5850	5850	0
343	20230921	142200	0	5850	5850	5850	5850	0
344	20230921	142100	0	5850	5850	5850	5850	0
345	20230921	142000	0	5850	5850	5850	5850	0
346	20230921	141900	0	5850	5850	5850	5850	0
347	20230921	141800	0	5850	5850	5850	5850	0
348	20230921	141700	0	5850	5850	5850	5850	0
349	20230921	141600	0	5850	5850	5850	5850	0
350	20230921	141500	0	5850	5850	5850	5850	0
351	20230921	141400	0	5850	5850	5850	5850	0
352	20230921	141300	0	5850	5850	5850	5850	0
353	20230921	141200	0	5850	5850	5850	5850	0
354	20230921	141100	0	5850	5850	5850	5850	0
355	20230921	141000	0	5850	5850	5850	5850	0
356	20230921	140900	0	5850	5850	5850	5850	0
357	20230921	140800	0	5850	5850	5850	5850	0
358	20230921	140700	0	5850	5850	5850	5850	0
359	20230921	140600	0	5850	5850	5850	5850	0
360	20230921	140500	0	5850	5850	5850	5850	0
361	20230921	140400	0	5850	5850	5850	5850	0
362	20230921	140300	0	5850	5850	5850	5850	0
363	20230921	140200	0	5850	5850	5850	5850	0
364	20230921	140100	0	5850	5850	5850	5850	0
365	20230921	140000	0	5850	5850	5850	5850	0
366	20230921	135900	0	5850	5850	5850	5850	0
367	20230921	135800	0	5850	5850	5850	5850	0
368	20230921	135700	0	5850	5850	5850	5850	0
369	20230921	135600	0	5850	5850	5850	5850	0
370	20230921	135500	0	5850	5850	5850	5850	0
371	20230921	135400	0	5850	5850	5850	5850	0
372	20230921	135300	0	5850	5850	5850	5850	0
373	20230921	135200	0	5850	5850	5850	5850	0
374	20230921	135100	0	5850	5850	5850	5850	0
375	20230921	135000	0	5850	5850	5850	5850	0
376	20230921	134900	0	5850	5850	5850	5850	0
377	20230921	134800	0	5850	5850	5850	5850	0
378	20230921	134700	0	5850	5850	5850	5850	0
379	20230921	134600	0	5850	5850	5850	5850	0
380	20230921	134500	0	5850	5850	5850	5850	0
381	20230921	134400	0	5850	5850	5850	5850	0
382	20230921	134300	0	5850	5850	5850	5850	0
383	20230921	134200	0	5850	5850	5850	5850	0
384	20230921	134100	0	5850	5850	5850	5850	0
385	20230921	134000	0	5850	5850	5850	5850	0
386	20230921	133900	0	5850	5850	5850	5850	0
387	20230921	133800	0	5850	5850	5850	5850	0
388	20230921	133700	0	5850	5850	5850	5850	0
389	20230921	133600	0	5850	5850	5850	5850	0
390	20230921	133500	0	5850	5850	5850	5850	0
391	20230921	133400	0	5850	5850	5850	5850	0
392	20230921	133300	0	5850	5850	5850	5850	0
393	20230921	133200	0	5850	5850	5850	5850	0
394	20230921	133100	0	5850	5850	5850	5850	0
395	20230921	133000	0	5850	5850	5850	5850	0
396	20230921	132900	0	5850	5850	5850	5850	0
397	20230921	132800	0	5850	5850	5850	5850	0
398	20230921	132700	0	5850	5850	5850	5850	0
399	20230921	132600	0	5850	5850	5850	5850	0
400	20230921	132500	0	5850	5850	5850	5850	0
401	20230921	132400	0	5850	5850	5850	5850	0
402	20230921	132300	0	5850	5850	5850	5850	0
403	20230921	132200	0	5850	5850	5850	5850	0
404	20230921	132100	0	5850	5850	5850	5850	0
405	20230921	132000	0	5850	5850	5850	5850	0
406	20230921	131900	0	5850	5850	5850	5850	0
407	20230921	131800	0	5850	5850	5850	5850	0
408	20230921	131700	0	5850	5850	5850	5850	0
409	20230921	131600	0	5850	5850	5850	5850	0
410	20230921	131500	0	5850	5850	5850	5850	0
411	20230921	131400	0	5850	5850	5850	5850	0
412	20230921	131300	0	5850	5850	5850	5850	0
413	20230921	131200	0	5850	5850	5850	5850	0
414	20230921	131100	0	5850	5850	5850	5850	0
415	20230921	131000	0	5850	5850	5850	5850	0
416	20230921	130900	0	5850	5850	5850	5850	0
417	20230921	130800	0	5850	5850	5850	5850	0
418	20230921	130700	0	5850	5850	5850	5850	0
419	20230921	130600	0	5850	5850	5850	5850	0
420	20230921	130500	0	5850	5850	5850	5850	0
421	20230921	130400	0	5850	5850	5850	5850	0
422	20230921	130300	0	5850	5850	5850	5850	0
423	20230921	130200	0	5850	5850	5850	5850	0
424	20230921	130100	0	5850	5850	5850	5850	0
425	20230921	130000	0	5850	5850	5850	5850	0
426	20230921	125900	0	5850	5850	5850	5850	0
427	20230921	125800	0	5850	5850	5850	5850	0
428	20230921	125700	0	5850	5850	5850	5850	0
429	20230921	125600	0	5850	5850	5850	5850	0
430	20230921	125500	0	5850	5850	5850	5850	0
431	20230921	125400	0	5850	5850	5850	5850	0
432	20230921	125300	0	5850	5850	5850	5850	0
433	20230921	125200	0	5850	5850	5850	5850	0
434	20230921	125100	0	5850	5850	5850	5850	0
435	20230921	125000	0	5850	5850	5850	5850	0
436	20230921	124900	0	5850	5850	5850	5850	0
437	20230921	124800	0	5850	5850	5850	5850	0
438	20230921	124700	0	5850	5850	5850	5850	0
439	20230921	124600	0	5850	5850	5850	5850	0
440	20230921	124500	0	5850	5850	5850	5850	0
441	20230921	124400	0	5850	5850	5850	5850	0
442	20230921	124300	0	5850	5850	5850	5850	0
443	20230921	124200	0	5850	5850	5850	5850	0
444	20230921	124100	0	5850	5850	5850	5850	0
445	20230921	124000	0	5850	5850	5850	5850	0
446	20230921	123900	0	5850	5850	5850	5850	0
447	20230921	123800	0	5850	5850	5850	5850	0
448	20230921	123700	0	5850	5850	5850	5850	0
449	20230921	123600	0	5850	5850	5850	5850	0
450	20230921	123500	0	5850	5850	5850	5850	0
451	20230921	123400	0	5850	5850	5850	5850	0
452	20230921	123300	0	5850	5850	5850	5850	0
453	20230921	123200	0	5850	5850	5850	5850	0
454	20230921	123100	0	5850	5850	5850	5850	0
455	20230921	123000	0	5850	5850	5850	5850	0
456	20230921	122900	0	5850	5850	5850	5850	0
457	20230921	122800	0	5850	5850	5850	5850	0
458	20230921	122700	0	5850	5850	5850	5850	0
459	20230921	122600	0	5850	5850	5850	5850	0
460	20230921	122500	0	5850	5850	5850	5850	0
461	20230921	122400	0	5850	5850	5850	5850	0
462	20230921	122300	0	5850	5850	5850	5850	0
463	20230921	122200	0	5850	5850	5850	5850	0
464	20230921	122100	0	5850	5850	5850	5850	0
465	20230921	122000	0	5850	5850	5850	5850	0
466	20230921	121900	0	5850	5850	5850	5850	0
467	20230921	121800	0	5850	5850	5850	5850	0
468	20230921	121700	0	5850	5850	5850	5850	0
469	20230921	121600	0	5850	5850	5850	5850	0
470	20230921	121500	0	5850	5850	5850	5850	0
471	20230921	121400	0	5850	5850	5850	5850	0
472	20230921	121300	0	5850	5850	5850	5850	0
473	20230921	121200	0	5850	5850	5850	5850	0
474	20230921	121100	0	5850	5850	5850	5850	0
475	20230921	121000	0	5850	5850	5850	5850	0
476	20230921	120900	0	5850	5850	5850	5850	0
477	20230921	120800	0	5850	5850	5850	5850	0
478	20230921	120700	0	5850	5850	5850	5850	0
479	20230921	120600	0	5850	5850	5850	5850	0
480	20230921	120500	0	5850	5850	5850	5850	0
481	20230921	120400	0	5850	5850	5850	5850	0
482	20230921	120300	0	5850	5850	5850	5850	0
483	20230921	120200	0	5850	5850	5850	5850	0
484	20230921	120100	0	5850	5850	5850	5850	0
485	20230921	120000	0	5850	5850	5850	5850	0
486	20230921	115900	0	5850	5850	5850	5850	0
487	20230921	115800	0	5850	5850	5850	5850	0
488	20230921	115700	0	5850	5850	5850	5850	0
489	20230921	115600	0	5850	5850	5850	5850	0
490	20230921	115500	0	5850	5850	5850	5850	0
491	20230921	115400	0	5850	5850	5850	5850	0
492	20230921	115300	0	5850	5850	5850	5850	0
493	20230921	115200	0	5850	5850	5850	5850	0
494	20230921	115100	0	5850	5850	5850	5850	0
495	20230921	115000	0	5850	5850	5850	5850	0
496	20230921	114900	0	5850	5850	5850	5850	0
497	20230921	114800	0	5850	5850	5850	5850	0
498	20230921	114700	0	5850	5850	5850	5850	0
499	20230921	114600	0	5850	5850	5850	5850	0
500	20230921	114500	0	5850	5850	5850	5850	0
501	20230921	114400	0	5850	5850	5850	5850	0
502	20230921	114300	0	5850	5850	5850	5850	0
503	20230921	114200	0	5850	5850	5850	5850	0
504	20230921	114100	0	5850	5850	5850	5850	0
505	20230921	114000	0	5850	5850	5850	5850	0
506	20230921	113900	0	5850	5850	5850	5850	0
507	20230921	113800	0	5850	5850	5850	5850	0
508	20230921	113700	0	5850	5850	5850	5850	0
509	20230921	113600	0	5850	5850	5850	5850	0
510	20230921	113500	0	5850	5850	5850	5850	0
511	20230921	113400	0	5850	5850	5850	5850	0
512	20230921	113300	0	5850	5850	5850	5850	0
513	20230921	113200	0	5850	5850	5850	5850	0
514	20230921	113100	0	5850	5850	5850	5850	0
515	20230921	113000	0	5850	5850	5850	5850	0
516	20230921	112900	0	5850	5850	5850	5850	0
517	20230921	112800	0	5850	5850	5850	5850	0
518	20230921	112700	0	5850	5850	5850	5850	0
519	20230921	112600	0	5850	5850	5850	5850	0
520	20230921	112500	0	5850	5850	5850	5850	0
521	20230921	112400	0	5850	5850	5850	5850	0
522	20230921	112300	0	5850	5850	5850	5850	0
523	20230921	112200	0	5850	5850	5850	5850	0
524	20230921	112100	0	5850	5850	5850	5850	0
525	20230921	112000	0	5850	5850	5850	5850	0
526	20230921	111900	0	5850	5850	5850	5850	0
527	20230921	111800	0	5850	5850	5850	5850	0
528	20230921	111700	0	5850	5850	5850	5850	0
529	20230921	111600	0	5850	5850	5850	5850	0
530	20230921	111500	0	5850	5850	5850	5850	0
531	20230921	111400	0	5850	5850	5850	5850	0
532	20230921	111300	0	5850	5850	5850	5850	0
533	20230921	111200	0	5850	5850	5850	5850	0
534	20230921	111100	0	5850	5850	5850	5850	0
535	20230921	111000	0	5850	5850	5850	5850	0
536	20230921	110900	0	5850	5850	5850	5850	0
537	20230921	110800	0	5850	5850	5850	5850	0
538	20230921	110700	0	5850	5850	5850	5850	0
539	20230921	110600	0	5850	5850	5850	5850	0
540	20230921	110500	0	5850	5850	5850	5850	0
541	20230921	110400	0	5850	5850	5850	5850	0
542	20230921	110300	0	5850	5850	5850	5850	0
543	20230921	110200	0	5850	5850	5850	5850	0
544	20230921	110100	0	5850	5850	5850	5850	0
545	20230921	110000	0	5850	5850	5850	5850	0
546	20230921	105900	0	5850	5850	5850	5850	0
547	20230921	105800	0	5850	5850	5850	5850	0
548	20230921	105700	0	5850	5850	5850	5850	0
549	20230921	105600	0	5850	5850	5850	5850	0
550	20230921	105500	0	5850	5850	5850	5850	0
551	20230921	105400	0	5850	5850	5850	5850	0
552	20230921	105300	0	5850	5850	5850	5850	0
553	20230921	105200	0	5850	5850	5850	5850	0
554	20230921	105100	0	5850	5850	5850	5850	0
555	20230921	105000	0	5850	5850	5850	5850	0
556	20230921	104900	0	5850	5850	5850	5850	0
557	20230921	104800	0	5850	5850	5850	5850	0
558	20230921	104700	0	5850	5850	5850	5850	0
559	20230921	104600	0	5850	5850	5850	5850	0
560	20230921	104500	0	5850	5850	5850	5850	0
561	20230921	104400	0	5850	5850	5850	5850	0
562	20230921	104300	0	5850	5850	5850	5850	0
563	20230921	104200	0	5850	5850	5850	5850	0
564	20230921	104100	0	5850	5850	5850	5850	0
565	20230921	104000	0	5850	5850	5850	5850	0
566	20230921	103900	0	5850	5850	5850	5850	0
567	20230921	103800	0	5850	5850	5850	5850	0
568	20230921	103700	0	5850	5850	5850	5850	0
569	20230921	103600	0	5850	5850	5850	5850	0
570	20230921	103500	0	5850	5850	5850	5850	0
571	20230921	103400	0	5850	5850	5850	5850	0
572	20230921	103300	0	5850	5850	5850	5850	0
573	20230921	103200	0	5850	5850	5850	5850	0
574	20230921	103100	0	5850	5850	5850	5850	0
575	20230921	103000	0	5850	5850	5850	5850	0
576	20230921	102900	0	5850	5850	5850	5850	0
577	20230921	102800	0	5850	5850	5850	5850	0
578	20230921	102700	0	5850	5850	5850	5850	0
579	20230921	102600	0	5850	5850	5850	5850	0
580	20230921	102500	0	5850	5850	5850	5850	0
581	20230921	102400	0	5850	5850	5850	5850	0
582	20230921	102300	0	5850	5850	5850	5850	0
583	20230921	102200	0	5850	5850	5850	5850	0
584	20230921	102100	0	5850	5850	5850	5850	0
585	20230921	102000	0	5850	5850	5850	5850	0
586	20230921	101900	0	5850	5850	5850	5850	0
587	20230921	101800	0	5850	5850	5850	5850	0
588	20230921	101700	0	5850	5850	5850	5850	0
589	20230921	101600	0	5850	5850	5850	5850	0
590	20230921	101500	0	5850	5850	5850	5850	0
591	20230921	101400	0	5850	5850	5850	5850	0
592	20230921	101300	0	5850	5850	5850	5850	0
593	20230921	101200	0	5850	5850	5850	5850	0
594	20230921	101100	0	5850	5850	5850	5850	0
595	20230921	101000	0	5850	5850	5850	5850	0
596	20230921	100900	0	5850	5850	5850	5850	0
597	20230921	100800	0	5850	5850	5850	5850	0
598	20230921	100700	0	5850	5850	5850	5850	0
599	20230921	100600	0	5850	5850	5850	5850	0
600	20230921	100500	0	5850	5850	5850	5850	0
601	20230921	100400	0	5850	5850	5850	5850	0
602	20230921	100300	0	5850	5850	5850	5850	0
603	20230921	100200	0	5850	5850	5850	5850	0
604	20230921	100100	0	5850	5850	5850	5850	0
605	20230921	100000	0	5850	5850	5850	5850	0
606	20230921	095900	0	5850	5850	5850	5850	0
607	20230921	095800	0	5850	5850	5850	5850	0
608	20230921	095700	0	5850	5850	5850	5850	0
609	20230921	095600	0	5850	5850	5850	5850	0
610	20230921	095500	0	5850	5850	5850	5850	0
611	20230921	095400	0	5850	5850	5850	5850	0
612	20230921	095300	0	5850	5850	5850	5850	0
613	20230921	095200	0	5850	5850	5850	5850	0
614	20230921	095100	0	5850	5850	5850	5850	0
615	20230921	095000	0	5850	5850	5850	5850	0
616	20230921	094900	0	5850	5850	5850	5850	0
617	20230921	094800	0	5850	5850	5850	5850	0
618	20230921	094700	0	5850	5850	5850	5850	0
619	20230921	094600	0	5850	5850	5850	5850	0
620	20230921	094500	0	5850	5850	5850	5850	0
621	20230921	094400	0	5850	5850	5850	5850	0
622	20230921	094300	0	5850	5850	5850	5850	0
623	20230921	094200	0	5850	5850	5850	5850	0
624	20230921	094100	0	5850	5850	5850	5850	0
625	20230921	094000	0	5850	5850	5850	5850	0
626	20230921	093900	0	5850	5850	5850	5850	0
627	20230921	093800	0	5850	5850	5850	5850	0
628	20230921	093700	0	5850	5850	5850	5850	0
629	20230921	093600	0	5850	5850	5850	5850	0
630	20230921	093500	0	5850	5850	5850	5850	0
631	20230921	093400	0	5850	5850	5850	5850	0
632	20230921	093300	0	5850	5850	5850	5850	0
633	20230921	093200	0	5850	5850	5850	5850	0
634	20230921	093100	0	5850	5850	5850	5850	0
635	20230921	093000	0	5850	5850	5850	5850	0
636	20230921	092900	0	5850	5850	5850	5850	0
637	20230921	092800	0	5850	5850	5850	5850	0
638	20230921	092700	0	5850	5850	5850	5850	0
639	20230921	092600	0	5850	5850	5850	5850	0
640	20230921	092500	0	5850	5850	5850	5850	0
641	20230921	092400	0	5850	5850	5850	5850	0
642	20230921	092300	0	5850	5850	5850	5850	0
643	20230921	092200	0	5850	5850	5850	5850	0
644	20230921	092100	0	5850	5850	5850	5850	0
645	20230921	092000	0	5850	5850	5850	5850	0
646	20230921	091900	0	5850	5850	5850	5850	0
647	20230921	091800	0	5850	5850	5850	5850	0
648	20230921	091700	0	5850	5850	5850	5850	0
649	20230921	091600	0	5850	5850	5850	5850	0
650	20230921	091500	0	5850	5850	5850	5850	0
651	20230921	091400	0	5850	5850	5850	5850	0
652	20230921	091300	0	5850	5850	5850	5850	0
653	20230921	091200	0	5850	5850	5850	5850	0
654	20230921	091100	0	5850	5850	5850	5850	0
655	20230921	091000	0	5850	5850	5850	5850	0
656	20230921	090900	0	5850	5850	5850	5850	0
657	20230921	090800	0	5850	5850	5850	5850	0
658	20230921	090700	0	5850	5850	5850	5850	0
659	20230921	090600	0	5850	5850	5850	5850	0
660	20230921	090500	0	5850	5850	5850	5850	0
661	20230921	090400	0	5850	5850	5850	5850	0
662	20230921	090300	0	5850	5850	5850	5850	0
663	20230921	090200	0	5850	5850	5850	5850	0
664	20230921	090100	0	5850	5850	5850	5850	0
665	20230921	090000	0	5850	5850	5850	5850	0