KissMeData/150840/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200000	0	5850	5850	5850	5850	0
3	20230915	195900	0	5850	5850	5850	5850	0
4	20230915	195800	0	5850	5850	5850	5850	0
5	20230915	195700	0	5850	5850	5850	5850	0
6	20230915	195600	0	5850	5850	5850	5850	0
7	20230915	195500	0	5850	5850	5850	5850	0
8	20230915	195400	0	5850	5850	5850	5850	0
9	20230915	195300	0	5850	5850	5850	5850	0
10	20230915	195200	0	5850	5850	5850	5850	0
11	20230915	195100	0	5850	5850	5850	5850	0
12	20230915	195000	0	5850	5850	5850	5850	0
13	20230915	194900	0	5850	5850	5850	5850	0
14	20230915	194800	0	5850	5850	5850	5850	0
15	20230915	194700	0	5850	5850	5850	5850	0
16	20230915	194600	0	5850	5850	5850	5850	0
17	20230915	194500	0	5850	5850	5850	5850	0
18	20230915	194400	0	5850	5850	5850	5850	0
19	20230915	194300	0	5850	5850	5850	5850	0
20	20230915	194200	0	5850	5850	5850	5850	0
21	20230915	194100	0	5850	5850	5850	5850	0
22	20230915	194000	0	5850	5850	5850	5850	0
23	20230915	193900	0	5850	5850	5850	5850	0
24	20230915	193800	0	5850	5850	5850	5850	0
25	20230915	193700	0	5850	5850	5850	5850	0
26	20230915	193600	0	5850	5850	5850	5850	0
27	20230915	193500	0	5850	5850	5850	5850	0
28	20230915	193400	0	5850	5850	5850	5850	0
29	20230915	193300	0	5850	5850	5850	5850	0
30	20230915	193200	0	5850	5850	5850	5850	0
31	20230915	193100	0	5850	5850	5850	5850	0
32	20230915	193000	0	5850	5850	5850	5850	0
33	20230915	192900	0	5850	5850	5850	5850	0
34	20230915	192800	0	5850	5850	5850	5850	0
35	20230915	192700	0	5850	5850	5850	5850	0
36	20230915	192600	0	5850	5850	5850	5850	0
37	20230915	192500	0	5850	5850	5850	5850	0
38	20230915	192400	0	5850	5850	5850	5850	0
39	20230915	192300	0	5850	5850	5850	5850	0
40	20230915	192200	0	5850	5850	5850	5850	0
41	20230915	192100	0	5850	5850	5850	5850	0
42	20230915	192000	0	5850	5850	5850	5850	0
43	20230915	191900	0	5850	5850	5850	5850	0
44	20230915	191800	0	5850	5850	5850	5850	0
45	20230915	191700	0	5850	5850	5850	5850	0
46	20230915	191600	0	5850	5850	5850	5850	0
47	20230915	191500	0	5850	5850	5850	5850	0
48	20230915	191400	0	5850	5850	5850	5850	0
49	20230915	191300	0	5850	5850	5850	5850	0
50	20230915	191200	0	5850	5850	5850	5850	0
51	20230915	191100	0	5850	5850	5850	5850	0
52	20230915	191000	0	5850	5850	5850	5850	0
53	20230915	190900	0	5850	5850	5850	5850	0
54	20230915	190800	0	5850	5850	5850	5850	0
55	20230915	190700	0	5850	5850	5850	5850	0
56	20230915	190600	0	5850	5850	5850	5850	0
57	20230915	190500	0	5850	5850	5850	5850	0
58	20230915	190400	0	5850	5850	5850	5850	0
59	20230915	190300	0	5850	5850	5850	5850	0
60	20230915	190200	0	5850	5850	5850	5850	0
61	20230915	190100	0	5850	5850	5850	5850	0
62	20230915	190000	0	5850	5850	5850	5850	0
63	20230915	185900	0	5850	5850	5850	5850	0
64	20230915	185800	0	5850	5850	5850	5850	0
65	20230915	185700	0	5850	5850	5850	5850	0
66	20230915	185600	0	5850	5850	5850	5850	0
67	20230915	185500	0	5850	5850	5850	5850	0
68	20230915	185400	0	5850	5850	5850	5850	0
69	20230915	185300	0	5850	5850	5850	5850	0
70	20230915	185200	0	5850	5850	5850	5850	0
71	20230915	185100	0	5850	5850	5850	5850	0
72	20230915	185000	0	5850	5850	5850	5850	0
73	20230915	184900	0	5850	5850	5850	5850	0
74	20230915	184800	0	5850	5850	5850	5850	0
75	20230915	184700	0	5850	5850	5850	5850	0
76	20230915	184600	0	5850	5850	5850	5850	0
77	20230915	184500	0	5850	5850	5850	5850	0
78	20230915	184400	0	5850	5850	5850	5850	0
79	20230915	184300	0	5850	5850	5850	5850	0
80	20230915	184200	0	5850	5850	5850	5850	0
81	20230915	184100	0	5850	5850	5850	5850	0
82	20230915	184000	0	5850	5850	5850	5850	0
83	20230915	183900	0	5850	5850	5850	5850	0
84	20230915	183800	0	5850	5850	5850	5850	0
85	20230915	183700	0	5850	5850	5850	5850	0
86	20230915	183600	0	5850	5850	5850	5850	0
87	20230915	183500	0	5850	5850	5850	5850	0
88	20230915	183400	0	5850	5850	5850	5850	0
89	20230915	183300	0	5850	5850	5850	5850	0
90	20230915	183200	0	5850	5850	5850	5850	0
91	20230915	183100	0	5850	5850	5850	5850	0
92	20230915	183000	0	5850	5850	5850	5850	0
93	20230915	182900	0	5850	5850	5850	5850	0
94	20230915	182800	0	5850	5850	5850	5850	0
95	20230915	182700	0	5850	5850	5850	5850	0
96	20230915	182600	0	5850	5850	5850	5850	0
97	20230915	182500	0	5850	5850	5850	5850	0
98	20230915	182400	0	5850	5850	5850	5850	0
99	20230915	182300	0	5850	5850	5850	5850	0
100	20230915	182200	0	5850	5850	5850	5850	0
101	20230915	182100	0	5850	5850	5850	5850	0
102	20230915	182000	0	5850	5850	5850	5850	0
103	20230915	181900	0	5850	5850	5850	5850	0
104	20230915	181800	0	5850	5850	5850	5850	0
105	20230915	181700	0	5850	5850	5850	5850	0
106	20230915	181600	0	5850	5850	5850	5850	0
107	20230915	181500	0	5850	5850	5850	5850	0
108	20230915	181400	0	5850	5850	5850	5850	0
109	20230915	181300	0	5850	5850	5850	5850	0
110	20230915	181200	0	5850	5850	5850	5850	0
111	20230915	181100	0	5850	5850	5850	5850	0
112	20230915	181000	0	5850	5850	5850	5850	0
113	20230915	180900	0	5850	5850	5850	5850	0
114	20230915	180800	0	5850	5850	5850	5850	0
115	20230915	180700	0	5850	5850	5850	5850	0
116	20230915	180600	0	5850	5850	5850	5850	0
117	20230915	180500	0	5850	5850	5850	5850	0
118	20230915	180400	0	5850	5850	5850	5850	0
119	20230915	180300	0	5850	5850	5850	5850	0
120	20230915	180200	0	5850	5850	5850	5850	0
121	20230915	180100	0	5850	5850	5850	5850	0
122	20230915	180000	0	5850	5850	5850	5850	0
123	20230915	175900	0	5850	5850	5850	5850	0
124	20230915	175800	0	5850	5850	5850	5850	0
125	20230915	175700	0	5850	5850	5850	5850	0
126	20230915	175600	0	5850	5850	5850	5850	0
127	20230915	175500	0	5850	5850	5850	5850	0
128	20230915	175400	0	5850	5850	5850	5850	0
129	20230915	175300	0	5850	5850	5850	5850	0
130	20230915	175200	0	5850	5850	5850	5850	0
131	20230915	175100	0	5850	5850	5850	5850	0
132	20230915	175000	0	5850	5850	5850	5850	0
133	20230915	174900	0	5850	5850	5850	5850	0
134	20230915	174800	0	5850	5850	5850	5850	0
135	20230915	174700	0	5850	5850	5850	5850	0
136	20230915	174600	0	5850	5850	5850	5850	0
137	20230915	174500	0	5850	5850	5850	5850	0
138	20230915	174400	0	5850	5850	5850	5850	0
139	20230915	174300	0	5850	5850	5850	5850	0
140	20230915	174200	0	5850	5850	5850	5850	0
141	20230915	174100	0	5850	5850	5850	5850	0
142	20230915	174000	0	5850	5850	5850	5850	0
143	20230915	173900	0	5850	5850	5850	5850	0
144	20230915	173800	0	5850	5850	5850	5850	0
145	20230915	173700	0	5850	5850	5850	5850	0
146	20230915	173600	0	5850	5850	5850	5850	0
147	20230915	173500	0	5850	5850	5850	5850	0
148	20230915	173400	0	5850	5850	5850	5850	0
149	20230915	173300	0	5850	5850	5850	5850	0
150	20230915	173200	0	5850	5850	5850	5850	0
151	20230915	173100	0	5850	5850	5850	5850	0
152	20230915	173000	0	5850	5850	5850	5850	0
153	20230915	172900	0	5850	5850	5850	5850	0
154	20230915	172800	0	5850	5850	5850	5850	0
155	20230915	172700	0	5850	5850	5850	5850	0
156	20230915	172600	0	5850	5850	5850	5850	0
157	20230915	172500	0	5850	5850	5850	5850	0
158	20230915	172400	0	5850	5850	5850	5850	0
159	20230915	172300	0	5850	5850	5850	5850	0
160	20230915	172200	0	5850	5850	5850	5850	0
161	20230915	172100	0	5850	5850	5850	5850	0
162	20230915	172000	0	5850	5850	5850	5850	0
163	20230915	171900	0	5850	5850	5850	5850	0
164	20230915	171800	0	5850	5850	5850	5850	0
165	20230915	171700	0	5850	5850	5850	5850	0
166	20230915	171600	0	5850	5850	5850	5850	0
167	20230915	171500	0	5850	5850	5850	5850	0
168	20230915	171400	0	5850	5850	5850	5850	0
169	20230915	171300	0	5850	5850	5850	5850	0
170	20230915	171200	0	5850	5850	5850	5850	0
171	20230915	171100	0	5850	5850	5850	5850	0
172	20230915	171000	0	5850	5850	5850	5850	0
173	20230915	170900	0	5850	5850	5850	5850	0
174	20230915	170800	0	5850	5850	5850	5850	0
175	20230915	170700	0	5850	5850	5850	5850	0
176	20230915	170600	0	5850	5850	5850	5850	0
177	20230915	170500	0	5850	5850	5850	5850	0
178	20230915	170400	0	5850	5850	5850	5850	0
179	20230915	170300	0	5850	5850	5850	5850	0
180	20230915	170200	0	5850	5850	5850	5850	0
181	20230915	170100	0	5850	5850	5850	5850	0
182	20230915	170000	0	5850	5850	5850	5850	0
183	20230915	165900	0	5850	5850	5850	5850	0
184	20230915	165800	0	5850	5850	5850	5850	0
185	20230915	165700	0	5850	5850	5850	5850	0
186	20230915	165600	0	5850	5850	5850	5850	0
187	20230915	165500	0	5850	5850	5850	5850	0
188	20230915	165400	0	5850	5850	5850	5850	0
189	20230915	165300	0	5850	5850	5850	5850	0
190	20230915	165200	0	5850	5850	5850	5850	0
191	20230915	165100	0	5850	5850	5850	5850	0
192	20230915	165000	0	5850	5850	5850	5850	0
193	20230915	164900	0	5850	5850	5850	5850	0
194	20230915	164800	0	5850	5850	5850	5850	0
195	20230915	164700	0	5850	5850	5850	5850	0
196	20230915	164600	0	5850	5850	5850	5850	0
197	20230915	164500	0	5850	5850	5850	5850	0
198	20230915	164400	0	5850	5850	5850	5850	0
199	20230915	164300	0	5850	5850	5850	5850	0
200	20230915	164200	0	5850	5850	5850	5850	0
201	20230915	164100	0	5850	5850	5850	5850	0
202	20230915	164000	0	5850	5850	5850	5850	0
203	20230915	163900	0	5850	5850	5850	5850	0
204	20230915	163800	0	5850	5850	5850	5850	0
205	20230915	163700	0	5850	5850	5850	5850	0
206	20230915	163600	0	5850	5850	5850	5850	0
207	20230915	163500	0	5850	5850	5850	5850	0
208	20230915	163400	0	5850	5850	5850	5850	0
209	20230915	163300	0	5850	5850	5850	5850	0
210	20230915	163200	0	5850	5850	5850	5850	0
211	20230915	163100	0	5850	5850	5850	5850	0
212	20230915	163000	0	5850	5850	5850	5850	0
213	20230915	162900	0	5850	5850	5850	5850	0
214	20230915	162800	0	5850	5850	5850	5850	0
215	20230915	162700	0	5850	5850	5850	5850	0
216	20230915	162600	0	5850	5850	5850	5850	0
217	20230915	162500	0	5850	5850	5850	5850	0
218	20230915	162400	0	5850	5850	5850	5850	0
219	20230915	162300	0	5850	5850	5850	5850	0
220	20230915	162200	0	5850	5850	5850	5850	0
221	20230915	162100	0	5850	5850	5850	5850	0
222	20230915	162000	0	5850	5850	5850	5850	0
223	20230915	161900	0	5850	5850	5850	5850	0
224	20230915	161800	0	5850	5850	5850	5850	0
225	20230915	161700	0	5850	5850	5850	5850	0
226	20230915	161600	0	5850	5850	5850	5850	0
227	20230915	161500	0	5850	5850	5850	5850	0
228	20230915	161400	0	5850	5850	5850	5850	0
229	20230915	161300	0	5850	5850	5850	5850	0
230	20230915	161200	0	5850	5850	5850	5850	0
231	20230915	161100	0	5850	5850	5850	5850	0
232	20230915	161000	0	5850	5850	5850	5850	0
233	20230915	160900	0	5850	5850	5850	5850	0
234	20230915	160800	0	5850	5850	5850	5850	0
235	20230915	160700	0	5850	5850	5850	5850	0
236	20230915	160600	0	5850	5850	5850	5850	0
237	20230915	160500	0	5850	5850	5850	5850	0
238	20230915	160400	0	5850	5850	5850	5850	0
239	20230915	160300	0	5850	5850	5850	5850	0
240	20230915	160200	0	5850	5850	5850	5850	0
241	20230915	160100	0	5850	5850	5850	5850	0
242	20230915	160000	0	5850	5850	5850	5850	0
243	20230915	155900	0	5850	5850	5850	5850	0
244	20230915	155800	0	5850	5850	5850	5850	0
245	20230915	155700	0	5850	5850	5850	5850	0
246	20230915	155600	0	5850	5850	5850	5850	0
247	20230915	155500	0	5850	5850	5850	5850	0
248	20230915	155400	0	5850	5850	5850	5850	0
249	20230915	155300	0	5850	5850	5850	5850	0
250	20230915	155200	0	5850	5850	5850	5850	0
251	20230915	155100	0	5850	5850	5850	5850	0
252	20230915	155000	0	5850	5850	5850	5850	0
253	20230915	154900	0	5850	5850	5850	5850	0
254	20230915	154800	0	5850	5850	5850	5850	0
255	20230915	154700	0	5850	5850	5850	5850	0
256	20230915	154600	0	5850	5850	5850	5850	0
257	20230915	154500	0	5850	5850	5850	5850	0
258	20230915	154400	0	5850	5850	5850	5850	0
259	20230915	154300	0	5850	5850	5850	5850	0
260	20230915	154200	0	5850	5850	5850	5850	0
261	20230915	154100	0	5850	5850	5850	5850	0
262	20230915	154000	0	5850	5850	5850	5850	0
263	20230915	153900	0	5850	5850	5850	5850	0
264	20230915	153800	0	5850	5850	5850	5850	0
265	20230915	153700	0	5850	5850	5850	5850	0
266	20230915	153600	0	5850	5850	5850	5850	0
267	20230915	153500	0	5850	5850	5850	5850	0
268	20230915	153400	0	5850	5850	5850	5850	0
269	20230915	153300	0	5850	5850	5850	5850	0
270	20230915	153200	0	5850	5850	5850	5850	0
271	20230915	153100	0	5850	5850	5850	5850	0
272	20230915	153000	0	5850	5850	5850	5850	0
273	20230915	152900	0	5850	5850	5850	5850	0
274	20230915	152800	0	5850	5850	5850	5850	0
275	20230915	152700	0	5850	5850	5850	5850	0
276	20230915	152600	0	5850	5850	5850	5850	0
277	20230915	152500	0	5850	5850	5850	5850	0
278	20230915	152400	0	5850	5850	5850	5850	0
279	20230915	152300	0	5850	5850	5850	5850	0
280	20230915	152200	0	5850	5850	5850	5850	0
281	20230915	152100	0	5850	5850	5850	5850	0
282	20230915	152000	0	5850	5850	5850	5850	0
283	20230915	151900	0	5850	5850	5850	5850	0
284	20230915	151800	0	5850	5850	5850	5850	0
285	20230915	151700	0	5850	5850	5850	5850	0
286	20230915	151600	0	5850	5850	5850	5850	0
287	20230915	151500	0	5850	5850	5850	5850	0
288	20230915	151400	0	5850	5850	5850	5850	0
289	20230915	151300	0	5850	5850	5850	5850	0
290	20230915	151200	0	5850	5850	5850	5850	0
291	20230915	151100	0	5850	5850	5850	5850	0
292	20230915	151000	0	5850	5850	5850	5850	0
293	20230915	150900	0	5850	5850	5850	5850	0
294	20230915	150800	0	5850	5850	5850	5850	0
295	20230915	150700	0	5850	5850	5850	5850	0
296	20230915	150600	0	5850	5850	5850	5850	0
297	20230915	150500	0	5850	5850	5850	5850	0
298	20230915	150400	0	5850	5850	5850	5850	0
299	20230915	150300	0	5850	5850	5850	5850	0
300	20230915	150200	0	5850	5850	5850	5850	0
301	20230915	150100	0	5850	5850	5850	5850	0
302	20230915	150000	0	5850	5850	5850	5850	0
303	20230915	145900	0	5850	5850	5850	5850	0
304	20230915	145800	0	5850	5850	5850	5850	0
305	20230915	145700	0	5850	5850	5850	5850	0
306	20230915	145600	0	5850	5850	5850	5850	0
307	20230915	145500	0	5850	5850	5850	5850	0
308	20230915	145400	0	5850	5850	5850	5850	0
309	20230915	145300	0	5850	5850	5850	5850	0
310	20230915	145200	0	5850	5850	5850	5850	0
311	20230915	145100	0	5850	5850	5850	5850	0
312	20230915	145000	0	5850	5850	5850	5850	0
313	20230915	144900	0	5850	5850	5850	5850	0
314	20230915	144800	0	5850	5850	5850	5850	0
315	20230915	144700	0	5850	5850	5850	5850	0
316	20230915	144600	0	5850	5850	5850	5850	0
317	20230915	144500	0	5850	5850	5850	5850	0
318	20230915	144400	0	5850	5850	5850	5850	0
319	20230915	144300	0	5850	5850	5850	5850	0
320	20230915	144200	0	5850	5850	5850	5850	0
321	20230915	144100	0	5850	5850	5850	5850	0
322	20230915	144000	0	5850	5850	5850	5850	0
323	20230915	143900	0	5850	5850	5850	5850	0
324	20230915	143800	0	5850	5850	5850	5850	0
325	20230915	143700	0	5850	5850	5850	5850	0
326	20230915	143600	0	5850	5850	5850	5850	0
327	20230915	143500	0	5850	5850	5850	5850	0
328	20230915	143400	0	5850	5850	5850	5850	0
329	20230915	143300	0	5850	5850	5850	5850	0
330	20230915	143200	0	5850	5850	5850	5850	0
331	20230915	143100	0	5850	5850	5850	5850	0
332	20230915	143000	0	5850	5850	5850	5850	0
333	20230915	142900	0	5850	5850	5850	5850	0
334	20230915	142800	0	5850	5850	5850	5850	0
335	20230915	142700	0	5850	5850	5850	5850	0
336	20230915	142600	0	5850	5850	5850	5850	0
337	20230915	142500	0	5850	5850	5850	5850	0
338	20230915	142400	0	5850	5850	5850	5850	0
339	20230915	142300	0	5850	5850	5850	5850	0
340	20230915	142200	0	5850	5850	5850	5850	0
341	20230915	142100	0	5850	5850	5850	5850	0
342	20230915	142000	0	5850	5850	5850	5850	0
343	20230915	141900	0	5850	5850	5850	5850	0
344	20230915	141800	0	5850	5850	5850	5850	0
345	20230915	141700	0	5850	5850	5850	5850	0
346	20230915	141600	0	5850	5850	5850	5850	0
347	20230915	141500	0	5850	5850	5850	5850	0
348	20230915	141400	0	5850	5850	5850	5850	0
349	20230915	141300	0	5850	5850	5850	5850	0
350	20230915	141200	0	5850	5850	5850	5850	0
351	20230915	141100	0	5850	5850	5850	5850	0
352	20230915	141000	0	5850	5850	5850	5850	0
353	20230915	140900	0	5850	5850	5850	5850	0
354	20230915	140800	0	5850	5850	5850	5850	0
355	20230915	140700	0	5850	5850	5850	5850	0
356	20230915	140600	0	5850	5850	5850	5850	0
357	20230915	140500	0	5850	5850	5850	5850	0
358	20230915	140400	0	5850	5850	5850	5850	0
359	20230915	140300	0	5850	5850	5850	5850	0
360	20230915	140200	0	5850	5850	5850	5850	0
361	20230915	140100	0	5850	5850	5850	5850	0
362	20230915	140000	0	5850	5850	5850	5850	0
363	20230915	135900	0	5850	5850	5850	5850	0
364	20230915	135800	0	5850	5850	5850	5850	0
365	20230915	135700	0	5850	5850	5850	5850	0
366	20230915	135600	0	5850	5850	5850	5850	0
367	20230915	135500	0	5850	5850	5850	5850	0
368	20230915	135400	0	5850	5850	5850	5850	0
369	20230915	135300	0	5850	5850	5850	5850	0
370	20230915	135200	0	5850	5850	5850	5850	0
371	20230915	135100	0	5850	5850	5850	5850	0
372	20230915	135000	0	5850	5850	5850	5850	0
373	20230915	134900	0	5850	5850	5850	5850	0
374	20230915	134800	0	5850	5850	5850	5850	0
375	20230915	134700	0	5850	5850	5850	5850	0
376	20230915	134600	0	5850	5850	5850	5850	0
377	20230915	134500	0	5850	5850	5850	5850	0
378	20230915	134400	0	5850	5850	5850	5850	0
379	20230915	134300	0	5850	5850	5850	5850	0
380	20230915	134200	0	5850	5850	5850	5850	0
381	20230915	134100	0	5850	5850	5850	5850	0
382	20230915	134000	0	5850	5850	5850	5850	0
383	20230915	133900	0	5850	5850	5850	5850	0
384	20230915	133800	0	5850	5850	5850	5850	0
385	20230915	133700	0	5850	5850	5850	5850	0
386	20230915	133600	0	5850	5850	5850	5850	0
387	20230915	133500	0	5850	5850	5850	5850	0
388	20230915	133400	0	5850	5850	5850	5850	0
389	20230915	133300	0	5850	5850	5850	5850	0
390	20230915	133200	0	5850	5850	5850	5850	0
391	20230915	133100	0	5850	5850	5850	5850	0
392	20230915	133000	0	5850	5850	5850	5850	0
393	20230915	132900	0	5850	5850	5850	5850	0
394	20230915	132800	0	5850	5850	5850	5850	0
395	20230915	132700	0	5850	5850	5850	5850	0
396	20230915	132600	0	5850	5850	5850	5850	0
397	20230915	132500	0	5850	5850	5850	5850	0
398	20230915	132400	0	5850	5850	5850	5850	0
399	20230915	132300	0	5850	5850	5850	5850	0
400	20230915	132200	0	5850	5850	5850	5850	0
401	20230915	132100	0	5850	5850	5850	5850	0
402	20230915	132000	0	5850	5850	5850	5850	0
403	20230915	131900	0	5850	5850	5850	5850	0
404	20230915	131800	0	5850	5850	5850	5850	0
405	20230915	131700	0	5850	5850	5850	5850	0
406	20230915	131600	0	5850	5850	5850	5850	0
407	20230915	131500	0	5850	5850	5850	5850	0
408	20230915	131400	0	5850	5850	5850	5850	0
409	20230915	131300	0	5850	5850	5850	5850	0
410	20230915	131200	0	5850	5850	5850	5850	0
411	20230915	131100	0	5850	5850	5850	5850	0
412	20230915	131000	0	5850	5850	5850	5850	0
413	20230915	130900	0	5850	5850	5850	5850	0
414	20230915	130800	0	5850	5850	5850	5850	0
415	20230915	130700	0	5850	5850	5850	5850	0
416	20230915	130600	0	5850	5850	5850	5850	0
417	20230915	130500	0	5850	5850	5850	5850	0
418	20230915	130400	0	5850	5850	5850	5850	0
419	20230915	130300	0	5850	5850	5850	5850	0
420	20230915	130200	0	5850	5850	5850	5850	0
421	20230915	130100	0	5850	5850	5850	5850	0
422	20230915	130000	0	5850	5850	5850	5850	0
423	20230915	125900	0	5850	5850	5850	5850	0
424	20230915	125800	0	5850	5850	5850	5850	0
425	20230915	125700	0	5850	5850	5850	5850	0
426	20230915	125600	0	5850	5850	5850	5850	0
427	20230915	125500	0	5850	5850	5850	5850	0
428	20230915	125400	0	5850	5850	5850	5850	0
429	20230915	125300	0	5850	5850	5850	5850	0
430	20230915	125200	0	5850	5850	5850	5850	0
431	20230915	125100	0	5850	5850	5850	5850	0
432	20230915	125000	0	5850	5850	5850	5850	0
433	20230915	124900	0	5850	5850	5850	5850	0
434	20230915	124800	0	5850	5850	5850	5850	0
435	20230915	124700	0	5850	5850	5850	5850	0
436	20230915	124600	0	5850	5850	5850	5850	0
437	20230915	124500	0	5850	5850	5850	5850	0
438	20230915	124400	0	5850	5850	5850	5850	0
439	20230915	124300	0	5850	5850	5850	5850	0
440	20230915	124200	0	5850	5850	5850	5850	0
441	20230915	124100	0	5850	5850	5850	5850	0
442	20230915	124000	0	5850	5850	5850	5850	0
443	20230915	123900	0	5850	5850	5850	5850	0
444	20230915	123800	0	5850	5850	5850	5850	0
445	20230915	123700	0	5850	5850	5850	5850	0
446	20230915	123600	0	5850	5850	5850	5850	0
447	20230915	123500	0	5850	5850	5850	5850	0
448	20230915	123400	0	5850	5850	5850	5850	0
449	20230915	123300	0	5850	5850	5850	5850	0
450	20230915	123200	0	5850	5850	5850	5850	0
451	20230915	123100	0	5850	5850	5850	5850	0
452	20230915	123000	0	5850	5850	5850	5850	0
453	20230915	122900	0	5850	5850	5850	5850	0
454	20230915	122800	0	5850	5850	5850	5850	0
455	20230915	122700	0	5850	5850	5850	5850	0
456	20230915	122600	0	5850	5850	5850	5850	0
457	20230915	122500	0	5850	5850	5850	5850	0
458	20230915	122400	0	5850	5850	5850	5850	0
459	20230915	122300	0	5850	5850	5850	5850	0
460	20230915	122200	0	5850	5850	5850	5850	0
461	20230915	122100	0	5850	5850	5850	5850	0
462	20230915	122000	0	5850	5850	5850	5850	0
463	20230915	121900	0	5850	5850	5850	5850	0
464	20230915	121800	0	5850	5850	5850	5850	0
465	20230915	121700	0	5850	5850	5850	5850	0
466	20230915	121600	0	5850	5850	5850	5850	0
467	20230915	121500	0	5850	5850	5850	5850	0
468	20230915	121400	0	5850	5850	5850	5850	0
469	20230915	121300	0	5850	5850	5850	5850	0
470	20230915	121200	0	5850	5850	5850	5850	0
471	20230915	121100	0	5850	5850	5850	5850	0
472	20230915	121000	0	5850	5850	5850	5850	0
473	20230915	120900	0	5850	5850	5850	5850	0
474	20230915	120800	0	5850	5850	5850	5850	0
475	20230915	120700	0	5850	5850	5850	5850	0
476	20230915	120600	0	5850	5850	5850	5850	0
477	20230915	120500	0	5850	5850	5850	5850	0
478	20230915	120400	0	5850	5850	5850	5850	0
479	20230915	120300	0	5850	5850	5850	5850	0
480	20230915	120200	0	5850	5850	5850	5850	0
481	20230915	120100	0	5850	5850	5850	5850	0
482	20230915	120000	0	5850	5850	5850	5850	0
483	20230915	115900	0	5850	5850	5850	5850	0
484	20230915	115800	0	5850	5850	5850	5850	0
485	20230915	115700	0	5850	5850	5850	5850	0
486	20230915	115600	0	5850	5850	5850	5850	0
487	20230915	115500	0	5850	5850	5850	5850	0
488	20230915	115400	0	5850	5850	5850	5850	0
489	20230915	115300	0	5850	5850	5850	5850	0
490	20230915	115200	0	5850	5850	5850	5850	0
491	20230915	115100	0	5850	5850	5850	5850	0
492	20230915	115000	0	5850	5850	5850	5850	0
493	20230915	114900	0	5850	5850	5850	5850	0
494	20230915	114800	0	5850	5850	5850	5850	0
495	20230915	114700	0	5850	5850	5850	5850	0
496	20230915	114600	0	5850	5850	5850	5850	0
497	20230915	114500	0	5850	5850	5850	5850	0
498	20230915	114400	0	5850	5850	5850	5850	0
499	20230915	114300	0	5850	5850	5850	5850	0
500	20230915	114200	0	5850	5850	5850	5850	0
501	20230915	114100	0	5850	5850	5850	5850	0
502	20230915	114000	0	5850	5850	5850	5850	0
503	20230915	113900	0	5850	5850	5850	5850	0
504	20230915	113800	0	5850	5850	5850	5850	0
505	20230915	113700	0	5850	5850	5850	5850	0
506	20230915	113600	0	5850	5850	5850	5850	0
507	20230915	113500	0	5850	5850	5850	5850	0
508	20230915	113400	0	5850	5850	5850	5850	0
509	20230915	113300	0	5850	5850	5850	5850	0
510	20230915	113200	0	5850	5850	5850	5850	0
511	20230915	113100	0	5850	5850	5850	5850	0
512	20230915	113000	0	5850	5850	5850	5850	0
513	20230915	112900	0	5850	5850	5850	5850	0
514	20230915	112800	0	5850	5850	5850	5850	0
515	20230915	112700	0	5850	5850	5850	5850	0
516	20230915	112600	0	5850	5850	5850	5850	0
517	20230915	112500	0	5850	5850	5850	5850	0
518	20230915	112400	0	5850	5850	5850	5850	0
519	20230915	112300	0	5850	5850	5850	5850	0
520	20230915	112200	0	5850	5850	5850	5850	0
521	20230915	112100	0	5850	5850	5850	5850	0
522	20230915	112000	0	5850	5850	5850	5850	0
523	20230915	111900	0	5850	5850	5850	5850	0
524	20230915	111800	0	5850	5850	5850	5850	0
525	20230915	111700	0	5850	5850	5850	5850	0
526	20230915	111600	0	5850	5850	5850	5850	0
527	20230915	111500	0	5850	5850	5850	5850	0
528	20230915	111400	0	5850	5850	5850	5850	0
529	20230915	111300	0	5850	5850	5850	5850	0
530	20230915	111200	0	5850	5850	5850	5850	0
531	20230915	111100	0	5850	5850	5850	5850	0
532	20230915	111000	0	5850	5850	5850	5850	0
533	20230915	110900	0	5850	5850	5850	5850	0
534	20230915	110800	0	5850	5850	5850	5850	0
535	20230915	110700	0	5850	5850	5850	5850	0
536	20230915	110600	0	5850	5850	5850	5850	0
537	20230915	110500	0	5850	5850	5850	5850	0
538	20230915	110400	0	5850	5850	5850	5850	0
539	20230915	110300	0	5850	5850	5850	5850	0
540	20230915	110200	0	5850	5850	5850	5850	0
541	20230915	110100	0	5850	5850	5850	5850	0
542	20230915	110000	0	5850	5850	5850	5850	0
543	20230915	105900	0	5850	5850	5850	5850	0
544	20230915	105800	0	5850	5850	5850	5850	0
545	20230915	105700	0	5850	5850	5850	5850	0
546	20230915	105600	0	5850	5850	5850	5850	0
547	20230915	105500	0	5850	5850	5850	5850	0
548	20230915	105400	0	5850	5850	5850	5850	0
549	20230915	105300	0	5850	5850	5850	5850	0
550	20230915	105200	0	5850	5850	5850	5850	0
551	20230915	105100	0	5850	5850	5850	5850	0
552	20230915	105000	0	5850	5850	5850	5850	0
553	20230915	104900	0	5850	5850	5850	5850	0
554	20230915	104800	0	5850	5850	5850	5850	0
555	20230915	104700	0	5850	5850	5850	5850	0
556	20230915	104600	0	5850	5850	5850	5850	0
557	20230915	104500	0	5850	5850	5850	5850	0
558	20230915	104400	0	5850	5850	5850	5850	0
559	20230915	104300	0	5850	5850	5850	5850	0
560	20230915	104200	0	5850	5850	5850	5850	0
561	20230915	104100	0	5850	5850	5850	5850	0
562	20230915	104000	0	5850	5850	5850	5850	0
563	20230915	103900	0	5850	5850	5850	5850	0
564	20230915	103800	0	5850	5850	5850	5850	0
565	20230915	103700	0	5850	5850	5850	5850	0
566	20230915	103600	0	5850	5850	5850	5850	0
567	20230915	103500	0	5850	5850	5850	5850	0
568	20230915	103400	0	5850	5850	5850	5850	0
569	20230915	103300	0	5850	5850	5850	5850	0
570	20230915	103200	0	5850	5850	5850	5850	0
571	20230915	103100	0	5850	5850	5850	5850	0
572	20230915	103000	0	5850	5850	5850	5850	0
573	20230915	102900	0	5850	5850	5850	5850	0
574	20230915	102800	0	5850	5850	5850	5850	0
575	20230915	102700	0	5850	5850	5850	5850	0
576	20230915	102600	0	5850	5850	5850	5850	0
577	20230915	102500	0	5850	5850	5850	5850	0
578	20230915	102400	0	5850	5850	5850	5850	0
579	20230915	102300	0	5850	5850	5850	5850	0
580	20230915	102200	0	5850	5850	5850	5850	0
581	20230915	102100	0	5850	5850	5850	5850	0
582	20230915	102000	0	5850	5850	5850	5850	0
583	20230915	101900	0	5850	5850	5850	5850	0
584	20230915	101800	0	5850	5850	5850	5850	0
585	20230915	101700	0	5850	5850	5850	5850	0
586	20230915	101600	0	5850	5850	5850	5850	0
587	20230915	101500	0	5850	5850	5850	5850	0
588	20230915	101400	0	5850	5850	5850	5850	0
589	20230915	101300	0	5850	5850	5850	5850	0
590	20230915	101200	0	5850	5850	5850	5850	0
591	20230915	101100	0	5850	5850	5850	5850	0
592	20230915	101000	0	5850	5850	5850	5850	0
593	20230915	100900	0	5850	5850	5850	5850	0
594	20230915	100800	0	5850	5850	5850	5850	0
595	20230915	100700	0	5850	5850	5850	5850	0
596	20230915	100600	0	5850	5850	5850	5850	0
597	20230915	100500	0	5850	5850	5850	5850	0
598	20230915	100400	0	5850	5850	5850	5850	0
599	20230915	100300	0	5850	5850	5850	5850	0
600	20230915	100200	0	5850	5850	5850	5850	0
601	20230915	100100	0	5850	5850	5850	5850	0
602	20230915	100000	0	5850	5850	5850	5850	0
603	20230915	095900	0	5850	5850	5850	5850	0
604	20230915	095800	0	5850	5850	5850	5850	0
605	20230915	095700	0	5850	5850	5850	5850	0
606	20230915	095600	0	5850	5850	5850	5850	0
607	20230915	095500	0	5850	5850	5850	5850	0
608	20230915	095400	0	5850	5850	5850	5850	0
609	20230915	095300	0	5850	5850	5850	5850	0
610	20230915	095200	0	5850	5850	5850	5850	0
611	20230915	095100	0	5850	5850	5850	5850	0
612	20230915	095000	0	5850	5850	5850	5850	0
613	20230915	094900	0	5850	5850	5850	5850	0
614	20230915	094800	0	5850	5850	5850	5850	0
615	20230915	094700	0	5850	5850	5850	5850	0
616	20230915	094600	0	5850	5850	5850	5850	0
617	20230915	094500	0	5850	5850	5850	5850	0
618	20230915	094400	0	5850	5850	5850	5850	0
619	20230915	094300	0	5850	5850	5850	5850	0
620	20230915	094200	0	5850	5850	5850	5850	0
621	20230915	094100	0	5850	5850	5850	5850	0
622	20230915	094000	0	5850	5850	5850	5850	0
623	20230915	093900	0	5850	5850	5850	5850	0
624	20230915	093800	0	5850	5850	5850	5850	0
625	20230915	093700	0	5850	5850	5850	5850	0
626	20230915	093600	0	5850	5850	5850	5850	0
627	20230915	093500	0	5850	5850	5850	5850	0
628	20230915	093400	0	5850	5850	5850	5850	0
629	20230915	093300	0	5850	5850	5850	5850	0
630	20230915	093200	0	5850	5850	5850	5850	0
631	20230915	093100	0	5850	5850	5850	5850	0
632	20230915	093000	0	5850	5850	5850	5850	0
633	20230915	092900	0	5850	5850	5850	5850	0
634	20230915	092800	0	5850	5850	5850	5850	0
635	20230915	092700	0	5850	5850	5850	5850	0
636	20230915	092600	0	5850	5850	5850	5850	0
637	20230915	092500	0	5850	5850	5850	5850	0
638	20230915	092400	0	5850	5850	5850	5850	0
639	20230915	092300	0	5850	5850	5850	5850	0
640	20230915	092200	0	5850	5850	5850	5850	0
641	20230915	092100	0	5850	5850	5850	5850	0
642	20230915	092000	0	5850	5850	5850	5850	0
643	20230915	091900	0	5850	5850	5850	5850	0
644	20230915	091800	0	5850	5850	5850	5850	0
645	20230915	091700	0	5850	5850	5850	5850	0
646	20230915	091600	0	5850	5850	5850	5850	0
647	20230915	091500	0	5850	5850	5850	5850	0
648	20230915	091400	0	5850	5850	5850	5850	0
649	20230915	091300	0	5850	5850	5850	5850	0
650	20230915	091200	0	5850	5850	5850	5850	0
651	20230915	091100	0	5850	5850	5850	5850	0
652	20230915	091000	0	5850	5850	5850	5850	0
653	20230915	090900	0	5850	5850	5850	5850	0
654	20230915	090800	0	5850	5850	5850	5850	0
655	20230915	090700	0	5850	5850	5850	5850	0
656	20230915	090600	0	5850	5850	5850	5850	0
657	20230915	090500	0	5850	5850	5850	5850	0
658	20230915	090400	0	5850	5850	5850	5850	0
659	20230915	090300	0	5850	5850	5850	5850	0
660	20230915	090200	0	5850	5850	5850	5850	0
661	20230915	090100	0	5850	5850	5850	5850	0
662	20230915	090000	0	5850	5850	5850	5850	0