KissMeData/150840/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200300	0	5850	5850	5850	5850	0
3	20230908	200200	0	5850	5850	5850	5850	0
4	20230908	200100	0	5850	5850	5850	5850	0
5	20230908	200000	0	5850	5850	5850	5850	0
6	20230908	195900	0	5850	5850	5850	5850	0
7	20230908	195800	0	5850	5850	5850	5850	0
8	20230908	195700	0	5850	5850	5850	5850	0
9	20230908	195600	0	5850	5850	5850	5850	0
10	20230908	195500	0	5850	5850	5850	5850	0
11	20230908	195400	0	5850	5850	5850	5850	0
12	20230908	195300	0	5850	5850	5850	5850	0
13	20230908	195200	0	5850	5850	5850	5850	0
14	20230908	195100	0	5850	5850	5850	5850	0
15	20230908	195000	0	5850	5850	5850	5850	0
16	20230908	194900	0	5850	5850	5850	5850	0
17	20230908	194800	0	5850	5850	5850	5850	0
18	20230908	194700	0	5850	5850	5850	5850	0
19	20230908	194600	0	5850	5850	5850	5850	0
20	20230908	194500	0	5850	5850	5850	5850	0
21	20230908	194400	0	5850	5850	5850	5850	0
22	20230908	194300	0	5850	5850	5850	5850	0
23	20230908	194200	0	5850	5850	5850	5850	0
24	20230908	194100	0	5850	5850	5850	5850	0
25	20230908	194000	0	5850	5850	5850	5850	0
26	20230908	193900	0	5850	5850	5850	5850	0
27	20230908	193800	0	5850	5850	5850	5850	0
28	20230908	193700	0	5850	5850	5850	5850	0
29	20230908	193600	0	5850	5850	5850	5850	0
30	20230908	193500	0	5850	5850	5850	5850	0
31	20230908	193400	0	5850	5850	5850	5850	0
32	20230908	193300	0	5850	5850	5850	5850	0
33	20230908	193200	0	5850	5850	5850	5850	0
34	20230908	193100	0	5850	5850	5850	5850	0
35	20230908	193000	0	5850	5850	5850	5850	0
36	20230908	192900	0	5850	5850	5850	5850	0
37	20230908	192800	0	5850	5850	5850	5850	0
38	20230908	192700	0	5850	5850	5850	5850	0
39	20230908	192600	0	5850	5850	5850	5850	0
40	20230908	192500	0	5850	5850	5850	5850	0
41	20230908	192400	0	5850	5850	5850	5850	0
42	20230908	192300	0	5850	5850	5850	5850	0
43	20230908	192200	0	5850	5850	5850	5850	0
44	20230908	192100	0	5850	5850	5850	5850	0
45	20230908	192000	0	5850	5850	5850	5850	0
46	20230908	191900	0	5850	5850	5850	5850	0
47	20230908	191800	0	5850	5850	5850	5850	0
48	20230908	191700	0	5850	5850	5850	5850	0
49	20230908	191600	0	5850	5850	5850	5850	0
50	20230908	191500	0	5850	5850	5850	5850	0
51	20230908	191400	0	5850	5850	5850	5850	0
52	20230908	191300	0	5850	5850	5850	5850	0
53	20230908	191200	0	5850	5850	5850	5850	0
54	20230908	191100	0	5850	5850	5850	5850	0
55	20230908	191000	0	5850	5850	5850	5850	0
56	20230908	190900	0	5850	5850	5850	5850	0
57	20230908	190800	0	5850	5850	5850	5850	0
58	20230908	190700	0	5850	5850	5850	5850	0
59	20230908	190600	0	5850	5850	5850	5850	0
60	20230908	190500	0	5850	5850	5850	5850	0
61	20230908	190400	0	5850	5850	5850	5850	0
62	20230908	190300	0	5850	5850	5850	5850	0
63	20230908	190200	0	5850	5850	5850	5850	0
64	20230908	190100	0	5850	5850	5850	5850	0
65	20230908	190000	0	5850	5850	5850	5850	0
66	20230908	185900	0	5850	5850	5850	5850	0
67	20230908	185800	0	5850	5850	5850	5850	0
68	20230908	185700	0	5850	5850	5850	5850	0
69	20230908	185600	0	5850	5850	5850	5850	0
70	20230908	185500	0	5850	5850	5850	5850	0
71	20230908	185400	0	5850	5850	5850	5850	0
72	20230908	185300	0	5850	5850	5850	5850	0
73	20230908	185200	0	5850	5850	5850	5850	0
74	20230908	185100	0	5850	5850	5850	5850	0
75	20230908	185000	0	5850	5850	5850	5850	0
76	20230908	184900	0	5850	5850	5850	5850	0
77	20230908	184800	0	5850	5850	5850	5850	0
78	20230908	184700	0	5850	5850	5850	5850	0
79	20230908	184600	0	5850	5850	5850	5850	0
80	20230908	184500	0	5850	5850	5850	5850	0
81	20230908	184400	0	5850	5850	5850	5850	0
82	20230908	184300	0	5850	5850	5850	5850	0
83	20230908	184200	0	5850	5850	5850	5850	0
84	20230908	184100	0	5850	5850	5850	5850	0
85	20230908	184000	0	5850	5850	5850	5850	0
86	20230908	183900	0	5850	5850	5850	5850	0
87	20230908	183800	0	5850	5850	5850	5850	0
88	20230908	183700	0	5850	5850	5850	5850	0
89	20230908	183600	0	5850	5850	5850	5850	0
90	20230908	183500	0	5850	5850	5850	5850	0
91	20230908	183400	0	5850	5850	5850	5850	0
92	20230908	183300	0	5850	5850	5850	5850	0
93	20230908	183200	0	5850	5850	5850	5850	0
94	20230908	183100	0	5850	5850	5850	5850	0
95	20230908	183000	0	5850	5850	5850	5850	0
96	20230908	182900	0	5850	5850	5850	5850	0
97	20230908	182800	0	5850	5850	5850	5850	0
98	20230908	182700	0	5850	5850	5850	5850	0
99	20230908	182600	0	5850	5850	5850	5850	0
100	20230908	182500	0	5850	5850	5850	5850	0
101	20230908	182400	0	5850	5850	5850	5850	0
102	20230908	182300	0	5850	5850	5850	5850	0
103	20230908	182200	0	5850	5850	5850	5850	0
104	20230908	182100	0	5850	5850	5850	5850	0
105	20230908	182000	0	5850	5850	5850	5850	0
106	20230908	181900	0	5850	5850	5850	5850	0
107	20230908	181800	0	5850	5850	5850	5850	0
108	20230908	181700	0	5850	5850	5850	5850	0
109	20230908	181600	0	5850	5850	5850	5850	0
110	20230908	181500	0	5850	5850	5850	5850	0
111	20230908	181400	0	5850	5850	5850	5850	0
112	20230908	181300	0	5850	5850	5850	5850	0
113	20230908	181200	0	5850	5850	5850	5850	0
114	20230908	181100	0	5850	5850	5850	5850	0
115	20230908	181000	0	5850	5850	5850	5850	0
116	20230908	180900	0	5850	5850	5850	5850	0
117	20230908	180800	0	5850	5850	5850	5850	0
118	20230908	180700	0	5850	5850	5850	5850	0
119	20230908	180600	0	5850	5850	5850	5850	0
120	20230908	180500	0	5850	5850	5850	5850	0
121	20230908	180400	0	5850	5850	5850	5850	0
122	20230908	180300	0	5850	5850	5850	5850	0
123	20230908	180200	0	5850	5850	5850	5850	0
124	20230908	180100	0	5850	5850	5850	5850	0
125	20230908	180000	0	5850	5850	5850	5850	0
126	20230908	175900	0	5850	5850	5850	5850	0
127	20230908	175800	0	5850	5850	5850	5850	0
128	20230908	175700	0	5850	5850	5850	5850	0
129	20230908	175600	0	5850	5850	5850	5850	0
130	20230908	175500	0	5850	5850	5850	5850	0
131	20230908	175400	0	5850	5850	5850	5850	0
132	20230908	175300	0	5850	5850	5850	5850	0
133	20230908	175200	0	5850	5850	5850	5850	0
134	20230908	175100	0	5850	5850	5850	5850	0
135	20230908	175000	0	5850	5850	5850	5850	0
136	20230908	174900	0	5850	5850	5850	5850	0
137	20230908	174800	0	5850	5850	5850	5850	0
138	20230908	174700	0	5850	5850	5850	5850	0
139	20230908	174600	0	5850	5850	5850	5850	0
140	20230908	174500	0	5850	5850	5850	5850	0
141	20230908	174400	0	5850	5850	5850	5850	0
142	20230908	174300	0	5850	5850	5850	5850	0
143	20230908	174200	0	5850	5850	5850	5850	0
144	20230908	174100	0	5850	5850	5850	5850	0
145	20230908	174000	0	5850	5850	5850	5850	0
146	20230908	173900	0	5850	5850	5850	5850	0
147	20230908	173800	0	5850	5850	5850	5850	0
148	20230908	173700	0	5850	5850	5850	5850	0
149	20230908	173600	0	5850	5850	5850	5850	0
150	20230908	173500	0	5850	5850	5850	5850	0
151	20230908	173400	0	5850	5850	5850	5850	0
152	20230908	173300	0	5850	5850	5850	5850	0
153	20230908	173200	0	5850	5850	5850	5850	0
154	20230908	173100	0	5850	5850	5850	5850	0
155	20230908	173000	0	5850	5850	5850	5850	0
156	20230908	172900	0	5850	5850	5850	5850	0
157	20230908	172800	0	5850	5850	5850	5850	0
158	20230908	172700	0	5850	5850	5850	5850	0
159	20230908	172600	0	5850	5850	5850	5850	0
160	20230908	172500	0	5850	5850	5850	5850	0
161	20230908	172400	0	5850	5850	5850	5850	0
162	20230908	172300	0	5850	5850	5850	5850	0
163	20230908	172200	0	5850	5850	5850	5850	0
164	20230908	172100	0	5850	5850	5850	5850	0
165	20230908	172000	0	5850	5850	5850	5850	0
166	20230908	171900	0	5850	5850	5850	5850	0
167	20230908	171800	0	5850	5850	5850	5850	0
168	20230908	171700	0	5850	5850	5850	5850	0
169	20230908	171600	0	5850	5850	5850	5850	0
170	20230908	171500	0	5850	5850	5850	5850	0
171	20230908	171400	0	5850	5850	5850	5850	0
172	20230908	171300	0	5850	5850	5850	5850	0
173	20230908	171200	0	5850	5850	5850	5850	0
174	20230908	171100	0	5850	5850	5850	5850	0
175	20230908	171000	0	5850	5850	5850	5850	0
176	20230908	170900	0	5850	5850	5850	5850	0
177	20230908	170800	0	5850	5850	5850	5850	0
178	20230908	170700	0	5850	5850	5850	5850	0
179	20230908	170600	0	5850	5850	5850	5850	0
180	20230908	170500	0	5850	5850	5850	5850	0
181	20230908	170400	0	5850	5850	5850	5850	0
182	20230908	170300	0	5850	5850	5850	5850	0
183	20230908	170200	0	5850	5850	5850	5850	0
184	20230908	170100	0	5850	5850	5850	5850	0
185	20230908	170000	0	5850	5850	5850	5850	0
186	20230908	165900	0	5850	5850	5850	5850	0
187	20230908	165800	0	5850	5850	5850	5850	0
188	20230908	165700	0	5850	5850	5850	5850	0
189	20230908	165600	0	5850	5850	5850	5850	0
190	20230908	165500	0	5850	5850	5850	5850	0
191	20230908	165400	0	5850	5850	5850	5850	0
192	20230908	165300	0	5850	5850	5850	5850	0
193	20230908	165200	0	5850	5850	5850	5850	0
194	20230908	165100	0	5850	5850	5850	5850	0
195	20230908	165000	0	5850	5850	5850	5850	0
196	20230908	164900	0	5850	5850	5850	5850	0
197	20230908	164800	0	5850	5850	5850	5850	0
198	20230908	164700	0	5850	5850	5850	5850	0
199	20230908	164600	0	5850	5850	5850	5850	0
200	20230908	164500	0	5850	5850	5850	5850	0
201	20230908	164400	0	5850	5850	5850	5850	0
202	20230908	164300	0	5850	5850	5850	5850	0
203	20230908	164200	0	5850	5850	5850	5850	0
204	20230908	164100	0	5850	5850	5850	5850	0
205	20230908	164000	0	5850	5850	5850	5850	0
206	20230908	163900	0	5850	5850	5850	5850	0
207	20230908	163800	0	5850	5850	5850	5850	0
208	20230908	163700	0	5850	5850	5850	5850	0
209	20230908	163600	0	5850	5850	5850	5850	0
210	20230908	163500	0	5850	5850	5850	5850	0
211	20230908	163400	0	5850	5850	5850	5850	0
212	20230908	163300	0	5850	5850	5850	5850	0
213	20230908	163200	0	5850	5850	5850	5850	0
214	20230908	163100	0	5850	5850	5850	5850	0
215	20230908	163000	0	5850	5850	5850	5850	0
216	20230908	162900	0	5850	5850	5850	5850	0
217	20230908	162800	0	5850	5850	5850	5850	0
218	20230908	162700	0	5850	5850	5850	5850	0
219	20230908	162600	0	5850	5850	5850	5850	0
220	20230908	162500	0	5850	5850	5850	5850	0
221	20230908	162400	0	5850	5850	5850	5850	0
222	20230908	162300	0	5850	5850	5850	5850	0
223	20230908	162200	0	5850	5850	5850	5850	0
224	20230908	162100	0	5850	5850	5850	5850	0
225	20230908	162000	0	5850	5850	5850	5850	0
226	20230908	161900	0	5850	5850	5850	5850	0
227	20230908	161800	0	5850	5850	5850	5850	0
228	20230908	161700	0	5850	5850	5850	5850	0
229	20230908	161600	0	5850	5850	5850	5850	0
230	20230908	161500	0	5850	5850	5850	5850	0
231	20230908	161400	0	5850	5850	5850	5850	0
232	20230908	161300	0	5850	5850	5850	5850	0
233	20230908	161200	0	5850	5850	5850	5850	0
234	20230908	161100	0	5850	5850	5850	5850	0
235	20230908	161000	0	5850	5850	5850	5850	0
236	20230908	160900	0	5850	5850	5850	5850	0
237	20230908	160800	0	5850	5850	5850	5850	0
238	20230908	160700	0	5850	5850	5850	5850	0
239	20230908	160600	0	5850	5850	5850	5850	0
240	20230908	160500	0	5850	5850	5850	5850	0
241	20230908	160400	0	5850	5850	5850	5850	0
242	20230908	160300	0	5850	5850	5850	5850	0
243	20230908	160200	0	5850	5850	5850	5850	0
244	20230908	160100	0	5850	5850	5850	5850	0
245	20230908	160000	0	5850	5850	5850	5850	0
246	20230908	155900	0	5850	5850	5850	5850	0
247	20230908	155800	0	5850	5850	5850	5850	0
248	20230908	155700	0	5850	5850	5850	5850	0
249	20230908	155600	0	5850	5850	5850	5850	0
250	20230908	155500	0	5850	5850	5850	5850	0
251	20230908	155400	0	5850	5850	5850	5850	0
252	20230908	155300	0	5850	5850	5850	5850	0
253	20230908	155200	0	5850	5850	5850	5850	0
254	20230908	155100	0	5850	5850	5850	5850	0
255	20230908	155000	0	5850	5850	5850	5850	0
256	20230908	154900	0	5850	5850	5850	5850	0
257	20230908	154800	0	5850	5850	5850	5850	0
258	20230908	154700	0	5850	5850	5850	5850	0
259	20230908	154600	0	5850	5850	5850	5850	0
260	20230908	154500	0	5850	5850	5850	5850	0
261	20230908	154400	0	5850	5850	5850	5850	0
262	20230908	154300	0	5850	5850	5850	5850	0
263	20230908	154200	0	5850	5850	5850	5850	0
264	20230908	154100	0	5850	5850	5850	5850	0
265	20230908	154000	0	5850	5850	5850	5850	0
266	20230908	153900	0	5850	5850	5850	5850	0
267	20230908	153800	0	5850	5850	5850	5850	0
268	20230908	153700	0	5850	5850	5850	5850	0
269	20230908	153600	0	5850	5850	5850	5850	0
270	20230908	153500	0	5850	5850	5850	5850	0
271	20230908	153400	0	5850	5850	5850	5850	0
272	20230908	153300	0	5850	5850	5850	5850	0
273	20230908	153200	0	5850	5850	5850	5850	0
274	20230908	153100	0	5850	5850	5850	5850	0
275	20230908	153000	0	5850	5850	5850	5850	0
276	20230908	152900	0	5850	5850	5850	5850	0
277	20230908	152800	0	5850	5850	5850	5850	0
278	20230908	152700	0	5850	5850	5850	5850	0
279	20230908	152600	0	5850	5850	5850	5850	0
280	20230908	152500	0	5850	5850	5850	5850	0
281	20230908	152400	0	5850	5850	5850	5850	0
282	20230908	152300	0	5850	5850	5850	5850	0
283	20230908	152200	0	5850	5850	5850	5850	0
284	20230908	152100	0	5850	5850	5850	5850	0
285	20230908	152000	0	5850	5850	5850	5850	0
286	20230908	151900	0	5850	5850	5850	5850	0
287	20230908	151800	0	5850	5850	5850	5850	0
288	20230908	151700	0	5850	5850	5850	5850	0
289	20230908	151600	0	5850	5850	5850	5850	0
290	20230908	151500	0	5850	5850	5850	5850	0
291	20230908	151400	0	5850	5850	5850	5850	0
292	20230908	151300	0	5850	5850	5850	5850	0
293	20230908	151200	0	5850	5850	5850	5850	0
294	20230908	151100	0	5850	5850	5850	5850	0
295	20230908	151000	0	5850	5850	5850	5850	0
296	20230908	150900	0	5850	5850	5850	5850	0
297	20230908	150800	0	5850	5850	5850	5850	0
298	20230908	150700	0	5850	5850	5850	5850	0
299	20230908	150600	0	5850	5850	5850	5850	0
300	20230908	150500	0	5850	5850	5850	5850	0
301	20230908	150400	0	5850	5850	5850	5850	0
302	20230908	150300	0	5850	5850	5850	5850	0
303	20230908	150200	0	5850	5850	5850	5850	0
304	20230908	150100	0	5850	5850	5850	5850	0
305	20230908	150000	0	5850	5850	5850	5850	0
306	20230908	145900	0	5850	5850	5850	5850	0
307	20230908	145800	0	5850	5850	5850	5850	0
308	20230908	145700	0	5850	5850	5850	5850	0
309	20230908	145600	0	5850	5850	5850	5850	0
310	20230908	145500	0	5850	5850	5850	5850	0
311	20230908	145400	0	5850	5850	5850	5850	0
312	20230908	145300	0	5850	5850	5850	5850	0
313	20230908	145200	0	5850	5850	5850	5850	0
314	20230908	145100	0	5850	5850	5850	5850	0
315	20230908	145000	0	5850	5850	5850	5850	0
316	20230908	144900	0	5850	5850	5850	5850	0
317	20230908	144800	0	5850	5850	5850	5850	0
318	20230908	144700	0	5850	5850	5850	5850	0
319	20230908	144600	0	5850	5850	5850	5850	0
320	20230908	144500	0	5850	5850	5850	5850	0
321	20230908	144400	0	5850	5850	5850	5850	0
322	20230908	144300	0	5850	5850	5850	5850	0
323	20230908	144200	0	5850	5850	5850	5850	0
324	20230908	144100	0	5850	5850	5850	5850	0
325	20230908	144000	0	5850	5850	5850	5850	0
326	20230908	143900	0	5850	5850	5850	5850	0
327	20230908	143800	0	5850	5850	5850	5850	0
328	20230908	143700	0	5850	5850	5850	5850	0
329	20230908	143600	0	5850	5850	5850	5850	0
330	20230908	143500	0	5850	5850	5850	5850	0
331	20230908	143400	0	5850	5850	5850	5850	0
332	20230908	143300	0	5850	5850	5850	5850	0
333	20230908	143200	0	5850	5850	5850	5850	0
334	20230908	143100	0	5850	5850	5850	5850	0
335	20230908	143000	0	5850	5850	5850	5850	0
336	20230908	142900	0	5850	5850	5850	5850	0
337	20230908	142800	0	5850	5850	5850	5850	0
338	20230908	142700	0	5850	5850	5850	5850	0
339	20230908	142600	0	5850	5850	5850	5850	0
340	20230908	142500	0	5850	5850	5850	5850	0
341	20230908	142400	0	5850	5850	5850	5850	0
342	20230908	142300	0	5850	5850	5850	5850	0
343	20230908	142200	0	5850	5850	5850	5850	0
344	20230908	142100	0	5850	5850	5850	5850	0
345	20230908	142000	0	5850	5850	5850	5850	0
346	20230908	141900	0	5850	5850	5850	5850	0
347	20230908	141800	0	5850	5850	5850	5850	0
348	20230908	141700	0	5850	5850	5850	5850	0
349	20230908	141600	0	5850	5850	5850	5850	0
350	20230908	141500	0	5850	5850	5850	5850	0
351	20230908	141400	0	5850	5850	5850	5850	0
352	20230908	141300	0	5850	5850	5850	5850	0
353	20230908	141200	0	5850	5850	5850	5850	0
354	20230908	141100	0	5850	5850	5850	5850	0
355	20230908	141000	0	5850	5850	5850	5850	0
356	20230908	140900	0	5850	5850	5850	5850	0
357	20230908	140800	0	5850	5850	5850	5850	0
358	20230908	140700	0	5850	5850	5850	5850	0
359	20230908	140600	0	5850	5850	5850	5850	0
360	20230908	140500	0	5850	5850	5850	5850	0
361	20230908	140400	0	5850	5850	5850	5850	0
362	20230908	140300	0	5850	5850	5850	5850	0
363	20230908	140200	0	5850	5850	5850	5850	0
364	20230908	140100	0	5850	5850	5850	5850	0
365	20230908	140000	0	5850	5850	5850	5850	0
366	20230908	135900	0	5850	5850	5850	5850	0
367	20230908	135800	0	5850	5850	5850	5850	0
368	20230908	135700	0	5850	5850	5850	5850	0
369	20230908	135600	0	5850	5850	5850	5850	0
370	20230908	135500	0	5850	5850	5850	5850	0
371	20230908	135400	0	5850	5850	5850	5850	0
372	20230908	135300	0	5850	5850	5850	5850	0
373	20230908	135200	0	5850	5850	5850	5850	0
374	20230908	135100	0	5850	5850	5850	5850	0
375	20230908	135000	0	5850	5850	5850	5850	0
376	20230908	134900	0	5850	5850	5850	5850	0
377	20230908	134800	0	5850	5850	5850	5850	0
378	20230908	134700	0	5850	5850	5850	5850	0
379	20230908	134600	0	5850	5850	5850	5850	0
380	20230908	134500	0	5850	5850	5850	5850	0
381	20230908	134400	0	5850	5850	5850	5850	0
382	20230908	134300	0	5850	5850	5850	5850	0
383	20230908	134200	0	5850	5850	5850	5850	0
384	20230908	134100	0	5850	5850	5850	5850	0
385	20230908	134000	0	5850	5850	5850	5850	0
386	20230908	133900	0	5850	5850	5850	5850	0
387	20230908	133800	0	5850	5850	5850	5850	0
388	20230908	133700	0	5850	5850	5850	5850	0
389	20230908	133600	0	5850	5850	5850	5850	0
390	20230908	133500	0	5850	5850	5850	5850	0
391	20230908	133400	0	5850	5850	5850	5850	0
392	20230908	133300	0	5850	5850	5850	5850	0
393	20230908	133200	0	5850	5850	5850	5850	0
394	20230908	133100	0	5850	5850	5850	5850	0
395	20230908	133000	0	5850	5850	5850	5850	0
396	20230908	132900	0	5850	5850	5850	5850	0
397	20230908	132800	0	5850	5850	5850	5850	0
398	20230908	132700	0	5850	5850	5850	5850	0
399	20230908	132600	0	5850	5850	5850	5850	0
400	20230908	132500	0	5850	5850	5850	5850	0
401	20230908	132400	0	5850	5850	5850	5850	0
402	20230908	132300	0	5850	5850	5850	5850	0
403	20230908	132200	0	5850	5850	5850	5850	0
404	20230908	132100	0	5850	5850	5850	5850	0
405	20230908	132000	0	5850	5850	5850	5850	0
406	20230908	131900	0	5850	5850	5850	5850	0
407	20230908	131800	0	5850	5850	5850	5850	0
408	20230908	131700	0	5850	5850	5850	5850	0
409	20230908	131600	0	5850	5850	5850	5850	0
410	20230908	131500	0	5850	5850	5850	5850	0
411	20230908	131400	0	5850	5850	5850	5850	0
412	20230908	131300	0	5850	5850	5850	5850	0
413	20230908	131200	0	5850	5850	5850	5850	0
414	20230908	131100	0	5850	5850	5850	5850	0
415	20230908	131000	0	5850	5850	5850	5850	0
416	20230908	130900	0	5850	5850	5850	5850	0
417	20230908	130800	0	5850	5850	5850	5850	0
418	20230908	130700	0	5850	5850	5850	5850	0
419	20230908	130600	0	5850	5850	5850	5850	0
420	20230908	130500	0	5850	5850	5850	5850	0
421	20230908	130400	0	5850	5850	5850	5850	0
422	20230908	130300	0	5850	5850	5850	5850	0
423	20230908	130200	0	5850	5850	5850	5850	0
424	20230908	130100	0	5850	5850	5850	5850	0
425	20230908	130000	0	5850	5850	5850	5850	0
426	20230908	125900	0	5850	5850	5850	5850	0
427	20230908	125800	0	5850	5850	5850	5850	0
428	20230908	125700	0	5850	5850	5850	5850	0
429	20230908	125600	0	5850	5850	5850	5850	0
430	20230908	125500	0	5850	5850	5850	5850	0
431	20230908	125400	0	5850	5850	5850	5850	0
432	20230908	125300	0	5850	5850	5850	5850	0
433	20230908	125200	0	5850	5850	5850	5850	0
434	20230908	125100	0	5850	5850	5850	5850	0
435	20230908	125000	0	5850	5850	5850	5850	0
436	20230908	124900	0	5850	5850	5850	5850	0
437	20230908	124800	0	5850	5850	5850	5850	0
438	20230908	124700	0	5850	5850	5850	5850	0
439	20230908	124600	0	5850	5850	5850	5850	0
440	20230908	124500	0	5850	5850	5850	5850	0
441	20230908	124400	0	5850	5850	5850	5850	0
442	20230908	124300	0	5850	5850	5850	5850	0
443	20230908	124200	0	5850	5850	5850	5850	0
444	20230908	124100	0	5850	5850	5850	5850	0
445	20230908	124000	0	5850	5850	5850	5850	0
446	20230908	123900	0	5850	5850	5850	5850	0
447	20230908	123800	0	5850	5850	5850	5850	0
448	20230908	123700	0	5850	5850	5850	5850	0
449	20230908	123600	0	5850	5850	5850	5850	0
450	20230908	123500	0	5850	5850	5850	5850	0
451	20230908	123400	0	5850	5850	5850	5850	0
452	20230908	123300	0	5850	5850	5850	5850	0
453	20230908	123200	0	5850	5850	5850	5850	0
454	20230908	123100	0	5850	5850	5850	5850	0
455	20230908	123000	0	5850	5850	5850	5850	0
456	20230908	122900	0	5850	5850	5850	5850	0
457	20230908	122800	0	5850	5850	5850	5850	0
458	20230908	122700	0	5850	5850	5850	5850	0
459	20230908	122600	0	5850	5850	5850	5850	0
460	20230908	122500	0	5850	5850	5850	5850	0
461	20230908	122400	0	5850	5850	5850	5850	0
462	20230908	122300	0	5850	5850	5850	5850	0
463	20230908	122200	0	5850	5850	5850	5850	0
464	20230908	122100	0	5850	5850	5850	5850	0
465	20230908	122000	0	5850	5850	5850	5850	0
466	20230908	121900	0	5850	5850	5850	5850	0
467	20230908	121800	0	5850	5850	5850	5850	0
468	20230908	121700	0	5850	5850	5850	5850	0
469	20230908	121600	0	5850	5850	5850	5850	0
470	20230908	121500	0	5850	5850	5850	5850	0
471	20230908	121400	0	5850	5850	5850	5850	0
472	20230908	121300	0	5850	5850	5850	5850	0
473	20230908	121200	0	5850	5850	5850	5850	0
474	20230908	121100	0	5850	5850	5850	5850	0
475	20230908	121000	0	5850	5850	5850	5850	0
476	20230908	120900	0	5850	5850	5850	5850	0
477	20230908	120800	0	5850	5850	5850	5850	0
478	20230908	120700	0	5850	5850	5850	5850	0
479	20230908	120600	0	5850	5850	5850	5850	0
480	20230908	120500	0	5850	5850	5850	5850	0
481	20230908	120400	0	5850	5850	5850	5850	0
482	20230908	120300	0	5850	5850	5850	5850	0
483	20230908	120200	0	5850	5850	5850	5850	0
484	20230908	120100	0	5850	5850	5850	5850	0
485	20230908	120000	0	5850	5850	5850	5850	0
486	20230908	115900	0	5850	5850	5850	5850	0
487	20230908	115800	0	5850	5850	5850	5850	0
488	20230908	115700	0	5850	5850	5850	5850	0
489	20230908	115600	0	5850	5850	5850	5850	0
490	20230908	115500	0	5850	5850	5850	5850	0
491	20230908	115400	0	5850	5850	5850	5850	0
492	20230908	115300	0	5850	5850	5850	5850	0
493	20230908	115200	0	5850	5850	5850	5850	0
494	20230908	115100	0	5850	5850	5850	5850	0
495	20230908	115000	0	5850	5850	5850	5850	0
496	20230908	114900	0	5850	5850	5850	5850	0
497	20230908	114800	0	5850	5850	5850	5850	0
498	20230908	114700	0	5850	5850	5850	5850	0
499	20230908	114600	0	5850	5850	5850	5850	0
500	20230908	114500	0	5850	5850	5850	5850	0
501	20230908	114400	0	5850	5850	5850	5850	0
502	20230908	114300	0	5850	5850	5850	5850	0
503	20230908	114200	0	5850	5850	5850	5850	0
504	20230908	114100	0	5850	5850	5850	5850	0
505	20230908	114000	0	5850	5850	5850	5850	0
506	20230908	113900	0	5850	5850	5850	5850	0
507	20230908	113800	0	5850	5850	5850	5850	0
508	20230908	113700	0	5850	5850	5850	5850	0
509	20230908	113600	0	5850	5850	5850	5850	0
510	20230908	113500	0	5850	5850	5850	5850	0
511	20230908	113400	0	5850	5850	5850	5850	0
512	20230908	113300	0	5850	5850	5850	5850	0
513	20230908	113200	0	5850	5850	5850	5850	0
514	20230908	113100	0	5850	5850	5850	5850	0
515	20230908	113000	0	5850	5850	5850	5850	0
516	20230908	112900	0	5850	5850	5850	5850	0
517	20230908	112800	0	5850	5850	5850	5850	0
518	20230908	112700	0	5850	5850	5850	5850	0
519	20230908	112600	0	5850	5850	5850	5850	0
520	20230908	112500	0	5850	5850	5850	5850	0
521	20230908	112400	0	5850	5850	5850	5850	0
522	20230908	112300	0	5850	5850	5850	5850	0
523	20230908	112200	0	5850	5850	5850	5850	0
524	20230908	112100	0	5850	5850	5850	5850	0
525	20230908	112000	0	5850	5850	5850	5850	0
526	20230908	111900	0	5850	5850	5850	5850	0
527	20230908	111800	0	5850	5850	5850	5850	0
528	20230908	111700	0	5850	5850	5850	5850	0
529	20230908	111600	0	5850	5850	5850	5850	0
530	20230908	111500	0	5850	5850	5850	5850	0
531	20230908	111400	0	5850	5850	5850	5850	0
532	20230908	111300	0	5850	5850	5850	5850	0
533	20230908	111200	0	5850	5850	5850	5850	0
534	20230908	111100	0	5850	5850	5850	5850	0
535	20230908	111000	0	5850	5850	5850	5850	0
536	20230908	110900	0	5850	5850	5850	5850	0
537	20230908	110800	0	5850	5850	5850	5850	0
538	20230908	110700	0	5850	5850	5850	5850	0
539	20230908	110600	0	5850	5850	5850	5850	0
540	20230908	110500	0	5850	5850	5850	5850	0
541	20230908	110400	0	5850	5850	5850	5850	0
542	20230908	110300	0	5850	5850	5850	5850	0
543	20230908	110200	0	5850	5850	5850	5850	0
544	20230908	110100	0	5850	5850	5850	5850	0
545	20230908	110000	0	5850	5850	5850	5850	0
546	20230908	105900	0	5850	5850	5850	5850	0
547	20230908	105800	0	5850	5850	5850	5850	0
548	20230908	105700	0	5850	5850	5850	5850	0
549	20230908	105600	0	5850	5850	5850	5850	0
550	20230908	105500	0	5850	5850	5850	5850	0
551	20230908	105400	0	5850	5850	5850	5850	0
552	20230908	105300	0	5850	5850	5850	5850	0
553	20230908	105200	0	5850	5850	5850	5850	0
554	20230908	105100	0	5850	5850	5850	5850	0
555	20230908	105000	0	5850	5850	5850	5850	0
556	20230908	104900	0	5850	5850	5850	5850	0
557	20230908	104800	0	5850	5850	5850	5850	0
558	20230908	104700	0	5850	5850	5850	5850	0
559	20230908	104600	0	5850	5850	5850	5850	0
560	20230908	104500	0	5850	5850	5850	5850	0
561	20230908	104400	0	5850	5850	5850	5850	0
562	20230908	104300	0	5850	5850	5850	5850	0
563	20230908	104200	0	5850	5850	5850	5850	0
564	20230908	104100	0	5850	5850	5850	5850	0
565	20230908	104000	0	5850	5850	5850	5850	0
566	20230908	103900	0	5850	5850	5850	5850	0
567	20230908	103800	0	5850	5850	5850	5850	0
568	20230908	103700	0	5850	5850	5850	5850	0
569	20230908	103600	0	5850	5850	5850	5850	0
570	20230908	103500	0	5850	5850	5850	5850	0
571	20230908	103400	0	5850	5850	5850	5850	0
572	20230908	103300	0	5850	5850	5850	5850	0
573	20230908	103200	0	5850	5850	5850	5850	0
574	20230908	103100	0	5850	5850	5850	5850	0
575	20230908	103000	0	5850	5850	5850	5850	0
576	20230908	102900	0	5850	5850	5850	5850	0
577	20230908	102800	0	5850	5850	5850	5850	0
578	20230908	102700	0	5850	5850	5850	5850	0
579	20230908	102600	0	5850	5850	5850	5850	0
580	20230908	102500	0	5850	5850	5850	5850	0
581	20230908	102400	0	5850	5850	5850	5850	0
582	20230908	102300	0	5850	5850	5850	5850	0
583	20230908	102200	0	5850	5850	5850	5850	0
584	20230908	102100	0	5850	5850	5850	5850	0
585	20230908	102000	0	5850	5850	5850	5850	0
586	20230908	101900	0	5850	5850	5850	5850	0
587	20230908	101800	0	5850	5850	5850	5850	0
588	20230908	101700	0	5850	5850	5850	5850	0
589	20230908	101600	0	5850	5850	5850	5850	0
590	20230908	101500	0	5850	5850	5850	5850	0
591	20230908	101400	0	5850	5850	5850	5850	0
592	20230908	101300	0	5850	5850	5850	5850	0
593	20230908	101200	0	5850	5850	5850	5850	0
594	20230908	101100	0	5850	5850	5850	5850	0
595	20230908	101000	0	5850	5850	5850	5850	0
596	20230908	100900	0	5850	5850	5850	5850	0
597	20230908	100800	0	5850	5850	5850	5850	0
598	20230908	100700	0	5850	5850	5850	5850	0
599	20230908	100600	0	5850	5850	5850	5850	0
600	20230908	100500	0	5850	5850	5850	5850	0
601	20230908	100400	0	5850	5850	5850	5850	0
602	20230908	100300	0	5850	5850	5850	5850	0
603	20230908	100200	0	5850	5850	5850	5850	0
604	20230908	100100	0	5850	5850	5850	5850	0
605	20230908	100000	0	5850	5850	5850	5850	0
606	20230908	095900	0	5850	5850	5850	5850	0
607	20230908	095800	0	5850	5850	5850	5850	0
608	20230908	095700	0	5850	5850	5850	5850	0
609	20230908	095600	0	5850	5850	5850	5850	0
610	20230908	095500	0	5850	5850	5850	5850	0
611	20230908	095400	0	5850	5850	5850	5850	0
612	20230908	095300	0	5850	5850	5850	5850	0
613	20230908	095200	0	5850	5850	5850	5850	0
614	20230908	095100	0	5850	5850	5850	5850	0
615	20230908	095000	0	5850	5850	5850	5850	0
616	20230908	094900	0	5850	5850	5850	5850	0
617	20230908	094800	0	5850	5850	5850	5850	0
618	20230908	094700	0	5850	5850	5850	5850	0
619	20230908	094600	0	5850	5850	5850	5850	0
620	20230908	094500	0	5850	5850	5850	5850	0
621	20230908	094400	0	5850	5850	5850	5850	0
622	20230908	094300	0	5850	5850	5850	5850	0
623	20230908	094200	0	5850	5850	5850	5850	0
624	20230908	094100	0	5850	5850	5850	5850	0
625	20230908	094000	0	5850	5850	5850	5850	0
626	20230908	093900	0	5850	5850	5850	5850	0
627	20230908	093800	0	5850	5850	5850	5850	0
628	20230908	093700	0	5850	5850	5850	5850	0
629	20230908	093600	0	5850	5850	5850	5850	0
630	20230908	093500	0	5850	5850	5850	5850	0
631	20230908	093400	0	5850	5850	5850	5850	0
632	20230908	093300	0	5850	5850	5850	5850	0
633	20230908	093200	0	5850	5850	5850	5850	0
634	20230908	093100	0	5850	5850	5850	5850	0
635	20230908	093000	0	5850	5850	5850	5850	0
636	20230908	092900	0	5850	5850	5850	5850	0
637	20230908	092800	0	5850	5850	5850	5850	0
638	20230908	092700	0	5850	5850	5850	5850	0
639	20230908	092600	0	5850	5850	5850	5850	0
640	20230908	092500	0	5850	5850	5850	5850	0
641	20230908	092400	0	5850	5850	5850	5850	0
642	20230908	092300	0	5850	5850	5850	5850	0
643	20230908	092200	0	5850	5850	5850	5850	0
644	20230908	092100	0	5850	5850	5850	5850	0
645	20230908	092000	0	5850	5850	5850	5850	0
646	20230908	091900	0	5850	5850	5850	5850	0
647	20230908	091800	0	5850	5850	5850	5850	0
648	20230908	091700	0	5850	5850	5850	5850	0
649	20230908	091600	0	5850	5850	5850	5850	0
650	20230908	091500	0	5850	5850	5850	5850	0
651	20230908	091400	0	5850	5850	5850	5850	0
652	20230908	091300	0	5850	5850	5850	5850	0
653	20230908	091200	0	5850	5850	5850	5850	0
654	20230908	091100	0	5850	5850	5850	5850	0
655	20230908	091000	0	5850	5850	5850	5850	0
656	20230908	090900	0	5850	5850	5850	5850	0
657	20230908	090800	0	5850	5850	5850	5850	0
658	20230908	090700	0	5850	5850	5850	5850	0
659	20230908	090600	0	5850	5850	5850	5850	0
660	20230908	090500	0	5850	5850	5850	5850	0
661	20230908	090400	0	5850	5850	5850	5850	0
662	20230908	090300	0	5850	5850	5850	5850	0
663	20230908	090200	0	5850	5850	5850	5850	0
664	20230908	090100	0	5850	5850	5850	5850	0
665	20230908	090000	0	5850	5850	5850	5850	0