KissMeData/150840/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195800	0	5850	5850	5850	5850	0
3	20230914	195700	0	5850	5850	5850	5850	0
4	20230914	195600	0	5850	5850	5850	5850	0
5	20230914	195500	0	5850	5850	5850	5850	0
6	20230914	195400	0	5850	5850	5850	5850	0
7	20230914	195300	0	5850	5850	5850	5850	0
8	20230914	195200	0	5850	5850	5850	5850	0
9	20230914	195100	0	5850	5850	5850	5850	0
10	20230914	195000	0	5850	5850	5850	5850	0
11	20230914	194900	0	5850	5850	5850	5850	0
12	20230914	194800	0	5850	5850	5850	5850	0
13	20230914	194700	0	5850	5850	5850	5850	0
14	20230914	194600	0	5850	5850	5850	5850	0
15	20230914	194500	0	5850	5850	5850	5850	0
16	20230914	194400	0	5850	5850	5850	5850	0
17	20230914	194300	0	5850	5850	5850	5850	0
18	20230914	194200	0	5850	5850	5850	5850	0
19	20230914	194100	0	5850	5850	5850	5850	0
20	20230914	194000	0	5850	5850	5850	5850	0
21	20230914	193900	0	5850	5850	5850	5850	0
22	20230914	193800	0	5850	5850	5850	5850	0
23	20230914	193700	0	5850	5850	5850	5850	0
24	20230914	193600	0	5850	5850	5850	5850	0
25	20230914	193500	0	5850	5850	5850	5850	0
26	20230914	193400	0	5850	5850	5850	5850	0
27	20230914	193300	0	5850	5850	5850	5850	0
28	20230914	193200	0	5850	5850	5850	5850	0
29	20230914	193100	0	5850	5850	5850	5850	0
30	20230914	193000	0	5850	5850	5850	5850	0
31	20230914	192900	0	5850	5850	5850	5850	0
32	20230914	192800	0	5850	5850	5850	5850	0
33	20230914	192700	0	5850	5850	5850	5850	0
34	20230914	192600	0	5850	5850	5850	5850	0
35	20230914	192500	0	5850	5850	5850	5850	0
36	20230914	192400	0	5850	5850	5850	5850	0
37	20230914	192300	0	5850	5850	5850	5850	0
38	20230914	192200	0	5850	5850	5850	5850	0
39	20230914	192100	0	5850	5850	5850	5850	0
40	20230914	192000	0	5850	5850	5850	5850	0
41	20230914	191900	0	5850	5850	5850	5850	0
42	20230914	191800	0	5850	5850	5850	5850	0
43	20230914	191700	0	5850	5850	5850	5850	0
44	20230914	191600	0	5850	5850	5850	5850	0
45	20230914	191500	0	5850	5850	5850	5850	0
46	20230914	191400	0	5850	5850	5850	5850	0
47	20230914	191300	0	5850	5850	5850	5850	0
48	20230914	191200	0	5850	5850	5850	5850	0
49	20230914	191100	0	5850	5850	5850	5850	0
50	20230914	191000	0	5850	5850	5850	5850	0
51	20230914	190900	0	5850	5850	5850	5850	0
52	20230914	190800	0	5850	5850	5850	5850	0
53	20230914	190700	0	5850	5850	5850	5850	0
54	20230914	190600	0	5850	5850	5850	5850	0
55	20230914	190500	0	5850	5850	5850	5850	0
56	20230914	190400	0	5850	5850	5850	5850	0
57	20230914	190300	0	5850	5850	5850	5850	0
58	20230914	190200	0	5850	5850	5850	5850	0
59	20230914	190100	0	5850	5850	5850	5850	0
60	20230914	190000	0	5850	5850	5850	5850	0
61	20230914	185900	0	5850	5850	5850	5850	0
62	20230914	185800	0	5850	5850	5850	5850	0
63	20230914	185700	0	5850	5850	5850	5850	0
64	20230914	185600	0	5850	5850	5850	5850	0
65	20230914	185500	0	5850	5850	5850	5850	0
66	20230914	185400	0	5850	5850	5850	5850	0
67	20230914	185300	0	5850	5850	5850	5850	0
68	20230914	185200	0	5850	5850	5850	5850	0
69	20230914	185100	0	5850	5850	5850	5850	0
70	20230914	185000	0	5850	5850	5850	5850	0
71	20230914	184900	0	5850	5850	5850	5850	0
72	20230914	184800	0	5850	5850	5850	5850	0
73	20230914	184700	0	5850	5850	5850	5850	0
74	20230914	184600	0	5850	5850	5850	5850	0
75	20230914	184500	0	5850	5850	5850	5850	0
76	20230914	184400	0	5850	5850	5850	5850	0
77	20230914	184300	0	5850	5850	5850	5850	0
78	20230914	184200	0	5850	5850	5850	5850	0
79	20230914	184100	0	5850	5850	5850	5850	0
80	20230914	184000	0	5850	5850	5850	5850	0
81	20230914	183900	0	5850	5850	5850	5850	0
82	20230914	183800	0	5850	5850	5850	5850	0
83	20230914	183700	0	5850	5850	5850	5850	0
84	20230914	183600	0	5850	5850	5850	5850	0
85	20230914	183500	0	5850	5850	5850	5850	0
86	20230914	183400	0	5850	5850	5850	5850	0
87	20230914	183300	0	5850	5850	5850	5850	0
88	20230914	183200	0	5850	5850	5850	5850	0
89	20230914	183100	0	5850	5850	5850	5850	0
90	20230914	183000	0	5850	5850	5850	5850	0
91	20230914	182900	0	5850	5850	5850	5850	0
92	20230914	182800	0	5850	5850	5850	5850	0
93	20230914	182700	0	5850	5850	5850	5850	0
94	20230914	182600	0	5850	5850	5850	5850	0
95	20230914	182500	0	5850	5850	5850	5850	0
96	20230914	182400	0	5850	5850	5850	5850	0
97	20230914	182300	0	5850	5850	5850	5850	0
98	20230914	182200	0	5850	5850	5850	5850	0
99	20230914	182100	0	5850	5850	5850	5850	0
100	20230914	182000	0	5850	5850	5850	5850	0
101	20230914	181900	0	5850	5850	5850	5850	0
102	20230914	181800	0	5850	5850	5850	5850	0
103	20230914	181700	0	5850	5850	5850	5850	0
104	20230914	181600	0	5850	5850	5850	5850	0
105	20230914	181500	0	5850	5850	5850	5850	0
106	20230914	181400	0	5850	5850	5850	5850	0
107	20230914	181300	0	5850	5850	5850	5850	0
108	20230914	181200	0	5850	5850	5850	5850	0
109	20230914	181100	0	5850	5850	5850	5850	0
110	20230914	181000	0	5850	5850	5850	5850	0
111	20230914	180900	0	5850	5850	5850	5850	0
112	20230914	180800	0	5850	5850	5850	5850	0
113	20230914	180700	0	5850	5850	5850	5850	0
114	20230914	180600	0	5850	5850	5850	5850	0
115	20230914	180500	0	5850	5850	5850	5850	0
116	20230914	180400	0	5850	5850	5850	5850	0
117	20230914	180300	0	5850	5850	5850	5850	0
118	20230914	180200	0	5850	5850	5850	5850	0
119	20230914	180100	0	5850	5850	5850	5850	0
120	20230914	180000	0	5850	5850	5850	5850	0
121	20230914	175900	0	5850	5850	5850	5850	0
122	20230914	175800	0	5850	5850	5850	5850	0
123	20230914	175700	0	5850	5850	5850	5850	0
124	20230914	175600	0	5850	5850	5850	5850	0
125	20230914	175500	0	5850	5850	5850	5850	0
126	20230914	175400	0	5850	5850	5850	5850	0
127	20230914	175300	0	5850	5850	5850	5850	0
128	20230914	175200	0	5850	5850	5850	5850	0
129	20230914	175100	0	5850	5850	5850	5850	0
130	20230914	175000	0	5850	5850	5850	5850	0
131	20230914	174900	0	5850	5850	5850	5850	0
132	20230914	174800	0	5850	5850	5850	5850	0
133	20230914	174700	0	5850	5850	5850	5850	0
134	20230914	174600	0	5850	5850	5850	5850	0
135	20230914	174500	0	5850	5850	5850	5850	0
136	20230914	174400	0	5850	5850	5850	5850	0
137	20230914	174300	0	5850	5850	5850	5850	0
138	20230914	174200	0	5850	5850	5850	5850	0
139	20230914	174100	0	5850	5850	5850	5850	0
140	20230914	174000	0	5850	5850	5850	5850	0
141	20230914	173900	0	5850	5850	5850	5850	0
142	20230914	173800	0	5850	5850	5850	5850	0
143	20230914	173700	0	5850	5850	5850	5850	0
144	20230914	173600	0	5850	5850	5850	5850	0
145	20230914	173500	0	5850	5850	5850	5850	0
146	20230914	173400	0	5850	5850	5850	5850	0
147	20230914	173300	0	5850	5850	5850	5850	0
148	20230914	173200	0	5850	5850	5850	5850	0
149	20230914	173100	0	5850	5850	5850	5850	0
150	20230914	173000	0	5850	5850	5850	5850	0
151	20230914	172900	0	5850	5850	5850	5850	0
152	20230914	172800	0	5850	5850	5850	5850	0
153	20230914	172700	0	5850	5850	5850	5850	0
154	20230914	172600	0	5850	5850	5850	5850	0
155	20230914	172500	0	5850	5850	5850	5850	0
156	20230914	172400	0	5850	5850	5850	5850	0
157	20230914	172300	0	5850	5850	5850	5850	0
158	20230914	172200	0	5850	5850	5850	5850	0
159	20230914	172100	0	5850	5850	5850	5850	0
160	20230914	172000	0	5850	5850	5850	5850	0
161	20230914	171900	0	5850	5850	5850	5850	0
162	20230914	171800	0	5850	5850	5850	5850	0
163	20230914	171700	0	5850	5850	5850	5850	0
164	20230914	171600	0	5850	5850	5850	5850	0
165	20230914	171500	0	5850	5850	5850	5850	0
166	20230914	171400	0	5850	5850	5850	5850	0
167	20230914	171300	0	5850	5850	5850	5850	0
168	20230914	171200	0	5850	5850	5850	5850	0
169	20230914	171100	0	5850	5850	5850	5850	0
170	20230914	171000	0	5850	5850	5850	5850	0
171	20230914	170900	0	5850	5850	5850	5850	0
172	20230914	170800	0	5850	5850	5850	5850	0
173	20230914	170700	0	5850	5850	5850	5850	0
174	20230914	170600	0	5850	5850	5850	5850	0
175	20230914	170500	0	5850	5850	5850	5850	0
176	20230914	170400	0	5850	5850	5850	5850	0
177	20230914	170300	0	5850	5850	5850	5850	0
178	20230914	170200	0	5850	5850	5850	5850	0
179	20230914	170100	0	5850	5850	5850	5850	0
180	20230914	170000	0	5850	5850	5850	5850	0
181	20230914	165900	0	5850	5850	5850	5850	0
182	20230914	165800	0	5850	5850	5850	5850	0
183	20230914	165700	0	5850	5850	5850	5850	0
184	20230914	165600	0	5850	5850	5850	5850	0
185	20230914	165500	0	5850	5850	5850	5850	0
186	20230914	165400	0	5850	5850	5850	5850	0
187	20230914	165300	0	5850	5850	5850	5850	0
188	20230914	165200	0	5850	5850	5850	5850	0
189	20230914	165100	0	5850	5850	5850	5850	0
190	20230914	165000	0	5850	5850	5850	5850	0
191	20230914	164900	0	5850	5850	5850	5850	0
192	20230914	164800	0	5850	5850	5850	5850	0
193	20230914	164700	0	5850	5850	5850	5850	0
194	20230914	164600	0	5850	5850	5850	5850	0
195	20230914	164500	0	5850	5850	5850	5850	0
196	20230914	164400	0	5850	5850	5850	5850	0
197	20230914	164300	0	5850	5850	5850	5850	0
198	20230914	164200	0	5850	5850	5850	5850	0
199	20230914	164100	0	5850	5850	5850	5850	0
200	20230914	164000	0	5850	5850	5850	5850	0
201	20230914	163900	0	5850	5850	5850	5850	0
202	20230914	163800	0	5850	5850	5850	5850	0
203	20230914	163700	0	5850	5850	5850	5850	0
204	20230914	163600	0	5850	5850	5850	5850	0
205	20230914	163500	0	5850	5850	5850	5850	0
206	20230914	163400	0	5850	5850	5850	5850	0
207	20230914	163300	0	5850	5850	5850	5850	0
208	20230914	163200	0	5850	5850	5850	5850	0
209	20230914	163100	0	5850	5850	5850	5850	0
210	20230914	163000	0	5850	5850	5850	5850	0
211	20230914	162900	0	5850	5850	5850	5850	0
212	20230914	162800	0	5850	5850	5850	5850	0
213	20230914	162700	0	5850	5850	5850	5850	0
214	20230914	162600	0	5850	5850	5850	5850	0
215	20230914	162500	0	5850	5850	5850	5850	0
216	20230914	162400	0	5850	5850	5850	5850	0
217	20230914	162300	0	5850	5850	5850	5850	0
218	20230914	162200	0	5850	5850	5850	5850	0
219	20230914	162100	0	5850	5850	5850	5850	0
220	20230914	162000	0	5850	5850	5850	5850	0
221	20230914	161900	0	5850	5850	5850	5850	0
222	20230914	161800	0	5850	5850	5850	5850	0
223	20230914	161700	0	5850	5850	5850	5850	0
224	20230914	161600	0	5850	5850	5850	5850	0
225	20230914	161500	0	5850	5850	5850	5850	0
226	20230914	161400	0	5850	5850	5850	5850	0
227	20230914	161300	0	5850	5850	5850	5850	0
228	20230914	161200	0	5850	5850	5850	5850	0
229	20230914	161100	0	5850	5850	5850	5850	0
230	20230914	161000	0	5850	5850	5850	5850	0
231	20230914	160900	0	5850	5850	5850	5850	0
232	20230914	160800	0	5850	5850	5850	5850	0
233	20230914	160700	0	5850	5850	5850	5850	0
234	20230914	160600	0	5850	5850	5850	5850	0
235	20230914	160500	0	5850	5850	5850	5850	0
236	20230914	160400	0	5850	5850	5850	5850	0
237	20230914	160300	0	5850	5850	5850	5850	0
238	20230914	160200	0	5850	5850	5850	5850	0
239	20230914	160100	0	5850	5850	5850	5850	0
240	20230914	160000	0	5850	5850	5850	5850	0
241	20230914	155900	0	5850	5850	5850	5850	0
242	20230914	155800	0	5850	5850	5850	5850	0
243	20230914	155700	0	5850	5850	5850	5850	0
244	20230914	155600	0	5850	5850	5850	5850	0
245	20230914	155500	0	5850	5850	5850	5850	0
246	20230914	155400	0	5850	5850	5850	5850	0
247	20230914	155300	0	5850	5850	5850	5850	0
248	20230914	155200	0	5850	5850	5850	5850	0
249	20230914	155100	0	5850	5850	5850	5850	0
250	20230914	155000	0	5850	5850	5850	5850	0
251	20230914	154900	0	5850	5850	5850	5850	0
252	20230914	154800	0	5850	5850	5850	5850	0
253	20230914	154700	0	5850	5850	5850	5850	0
254	20230914	154600	0	5850	5850	5850	5850	0
255	20230914	154500	0	5850	5850	5850	5850	0
256	20230914	154400	0	5850	5850	5850	5850	0
257	20230914	154300	0	5850	5850	5850	5850	0
258	20230914	154200	0	5850	5850	5850	5850	0
259	20230914	154100	0	5850	5850	5850	5850	0
260	20230914	154000	0	5850	5850	5850	5850	0
261	20230914	153900	0	5850	5850	5850	5850	0
262	20230914	153800	0	5850	5850	5850	5850	0
263	20230914	153700	0	5850	5850	5850	5850	0
264	20230914	153600	0	5850	5850	5850	5850	0
265	20230914	153500	0	5850	5850	5850	5850	0
266	20230914	153400	0	5850	5850	5850	5850	0
267	20230914	153300	0	5850	5850	5850	5850	0
268	20230914	153200	0	5850	5850	5850	5850	0
269	20230914	153100	0	5850	5850	5850	5850	0
270	20230914	153000	0	5850	5850	5850	5850	0
271	20230914	152900	0	5850	5850	5850	5850	0
272	20230914	152800	0	5850	5850	5850	5850	0
273	20230914	152700	0	5850	5850	5850	5850	0
274	20230914	152600	0	5850	5850	5850	5850	0
275	20230914	152500	0	5850	5850	5850	5850	0
276	20230914	152400	0	5850	5850	5850	5850	0
277	20230914	152300	0	5850	5850	5850	5850	0
278	20230914	152200	0	5850	5850	5850	5850	0
279	20230914	152100	0	5850	5850	5850	5850	0
280	20230914	152000	0	5850	5850	5850	5850	0
281	20230914	151900	0	5850	5850	5850	5850	0
282	20230914	151800	0	5850	5850	5850	5850	0
283	20230914	151700	0	5850	5850	5850	5850	0
284	20230914	151600	0	5850	5850	5850	5850	0
285	20230914	151500	0	5850	5850	5850	5850	0
286	20230914	151400	0	5850	5850	5850	5850	0
287	20230914	151300	0	5850	5850	5850	5850	0
288	20230914	151200	0	5850	5850	5850	5850	0
289	20230914	151100	0	5850	5850	5850	5850	0
290	20230914	151000	0	5850	5850	5850	5850	0
291	20230914	150900	0	5850	5850	5850	5850	0
292	20230914	150800	0	5850	5850	5850	5850	0
293	20230914	150700	0	5850	5850	5850	5850	0
294	20230914	150600	0	5850	5850	5850	5850	0
295	20230914	150500	0	5850	5850	5850	5850	0
296	20230914	150400	0	5850	5850	5850	5850	0
297	20230914	150300	0	5850	5850	5850	5850	0
298	20230914	150200	0	5850	5850	5850	5850	0
299	20230914	150100	0	5850	5850	5850	5850	0
300	20230914	150000	0	5850	5850	5850	5850	0
301	20230914	145900	0	5850	5850	5850	5850	0
302	20230914	145800	0	5850	5850	5850	5850	0
303	20230914	145700	0	5850	5850	5850	5850	0
304	20230914	145600	0	5850	5850	5850	5850	0
305	20230914	145500	0	5850	5850	5850	5850	0
306	20230914	145400	0	5850	5850	5850	5850	0
307	20230914	145300	0	5850	5850	5850	5850	0
308	20230914	145200	0	5850	5850	5850	5850	0
309	20230914	145100	0	5850	5850	5850	5850	0
310	20230914	145000	0	5850	5850	5850	5850	0
311	20230914	144900	0	5850	5850	5850	5850	0
312	20230914	144800	0	5850	5850	5850	5850	0
313	20230914	144700	0	5850	5850	5850	5850	0
314	20230914	144600	0	5850	5850	5850	5850	0
315	20230914	144500	0	5850	5850	5850	5850	0
316	20230914	144400	0	5850	5850	5850	5850	0
317	20230914	144300	0	5850	5850	5850	5850	0
318	20230914	144200	0	5850	5850	5850	5850	0
319	20230914	144100	0	5850	5850	5850	5850	0
320	20230914	144000	0	5850	5850	5850	5850	0
321	20230914	143900	0	5850	5850	5850	5850	0
322	20230914	143800	0	5850	5850	5850	5850	0
323	20230914	143700	0	5850	5850	5850	5850	0
324	20230914	143600	0	5850	5850	5850	5850	0
325	20230914	143500	0	5850	5850	5850	5850	0
326	20230914	143400	0	5850	5850	5850	5850	0
327	20230914	143300	0	5850	5850	5850	5850	0
328	20230914	143200	0	5850	5850	5850	5850	0
329	20230914	143100	0	5850	5850	5850	5850	0
330	20230914	143000	0	5850	5850	5850	5850	0
331	20230914	142900	0	5850	5850	5850	5850	0
332	20230914	142800	0	5850	5850	5850	5850	0
333	20230914	142700	0	5850	5850	5850	5850	0
334	20230914	142600	0	5850	5850	5850	5850	0
335	20230914	142500	0	5850	5850	5850	5850	0
336	20230914	142400	0	5850	5850	5850	5850	0
337	20230914	142300	0	5850	5850	5850	5850	0
338	20230914	142200	0	5850	5850	5850	5850	0
339	20230914	142100	0	5850	5850	5850	5850	0
340	20230914	142000	0	5850	5850	5850	5850	0
341	20230914	141900	0	5850	5850	5850	5850	0
342	20230914	141800	0	5850	5850	5850	5850	0
343	20230914	141700	0	5850	5850	5850	5850	0
344	20230914	141600	0	5850	5850	5850	5850	0
345	20230914	141500	0	5850	5850	5850	5850	0
346	20230914	141400	0	5850	5850	5850	5850	0
347	20230914	141300	0	5850	5850	5850	5850	0
348	20230914	141200	0	5850	5850	5850	5850	0
349	20230914	141100	0	5850	5850	5850	5850	0
350	20230914	141000	0	5850	5850	5850	5850	0
351	20230914	140900	0	5850	5850	5850	5850	0
352	20230914	140800	0	5850	5850	5850	5850	0
353	20230914	140700	0	5850	5850	5850	5850	0
354	20230914	140600	0	5850	5850	5850	5850	0
355	20230914	140500	0	5850	5850	5850	5850	0
356	20230914	140400	0	5850	5850	5850	5850	0
357	20230914	140300	0	5850	5850	5850	5850	0
358	20230914	140200	0	5850	5850	5850	5850	0
359	20230914	140100	0	5850	5850	5850	5850	0
360	20230914	140000	0	5850	5850	5850	5850	0
361	20230914	135900	0	5850	5850	5850	5850	0
362	20230914	135800	0	5850	5850	5850	5850	0
363	20230914	135700	0	5850	5850	5850	5850	0
364	20230914	135600	0	5850	5850	5850	5850	0
365	20230914	135500	0	5850	5850	5850	5850	0
366	20230914	135400	0	5850	5850	5850	5850	0
367	20230914	135300	0	5850	5850	5850	5850	0
368	20230914	135200	0	5850	5850	5850	5850	0
369	20230914	135100	0	5850	5850	5850	5850	0
370	20230914	135000	0	5850	5850	5850	5850	0
371	20230914	134900	0	5850	5850	5850	5850	0
372	20230914	134800	0	5850	5850	5850	5850	0
373	20230914	134700	0	5850	5850	5850	5850	0
374	20230914	134600	0	5850	5850	5850	5850	0
375	20230914	134500	0	5850	5850	5850	5850	0
376	20230914	134400	0	5850	5850	5850	5850	0
377	20230914	134300	0	5850	5850	5850	5850	0
378	20230914	134200	0	5850	5850	5850	5850	0
379	20230914	134100	0	5850	5850	5850	5850	0
380	20230914	134000	0	5850	5850	5850	5850	0
381	20230914	133900	0	5850	5850	5850	5850	0
382	20230914	133800	0	5850	5850	5850	5850	0
383	20230914	133700	0	5850	5850	5850	5850	0
384	20230914	133600	0	5850	5850	5850	5850	0
385	20230914	133500	0	5850	5850	5850	5850	0
386	20230914	133400	0	5850	5850	5850	5850	0
387	20230914	133300	0	5850	5850	5850	5850	0
388	20230914	133200	0	5850	5850	5850	5850	0
389	20230914	133100	0	5850	5850	5850	5850	0
390	20230914	133000	0	5850	5850	5850	5850	0
391	20230914	132900	0	5850	5850	5850	5850	0
392	20230914	132800	0	5850	5850	5850	5850	0
393	20230914	132700	0	5850	5850	5850	5850	0
394	20230914	132600	0	5850	5850	5850	5850	0
395	20230914	132500	0	5850	5850	5850	5850	0
396	20230914	132400	0	5850	5850	5850	5850	0
397	20230914	132300	0	5850	5850	5850	5850	0
398	20230914	132200	0	5850	5850	5850	5850	0
399	20230914	132100	0	5850	5850	5850	5850	0
400	20230914	132000	0	5850	5850	5850	5850	0
401	20230914	131900	0	5850	5850	5850	5850	0
402	20230914	131800	0	5850	5850	5850	5850	0
403	20230914	131700	0	5850	5850	5850	5850	0
404	20230914	131600	0	5850	5850	5850	5850	0
405	20230914	131500	0	5850	5850	5850	5850	0
406	20230914	131400	0	5850	5850	5850	5850	0
407	20230914	131300	0	5850	5850	5850	5850	0
408	20230914	131200	0	5850	5850	5850	5850	0
409	20230914	131100	0	5850	5850	5850	5850	0
410	20230914	131000	0	5850	5850	5850	5850	0
411	20230914	130900	0	5850	5850	5850	5850	0
412	20230914	130800	0	5850	5850	5850	5850	0
413	20230914	130700	0	5850	5850	5850	5850	0
414	20230914	130600	0	5850	5850	5850	5850	0
415	20230914	130500	0	5850	5850	5850	5850	0
416	20230914	130400	0	5850	5850	5850	5850	0
417	20230914	130300	0	5850	5850	5850	5850	0
418	20230914	130200	0	5850	5850	5850	5850	0
419	20230914	130100	0	5850	5850	5850	5850	0
420	20230914	130000	0	5850	5850	5850	5850	0
421	20230914	125900	0	5850	5850	5850	5850	0
422	20230914	125800	0	5850	5850	5850	5850	0
423	20230914	125700	0	5850	5850	5850	5850	0
424	20230914	125600	0	5850	5850	5850	5850	0
425	20230914	125500	0	5850	5850	5850	5850	0
426	20230914	125400	0	5850	5850	5850	5850	0
427	20230914	125300	0	5850	5850	5850	5850	0
428	20230914	125200	0	5850	5850	5850	5850	0
429	20230914	125100	0	5850	5850	5850	5850	0
430	20230914	125000	0	5850	5850	5850	5850	0
431	20230914	124900	0	5850	5850	5850	5850	0
432	20230914	124800	0	5850	5850	5850	5850	0
433	20230914	124700	0	5850	5850	5850	5850	0
434	20230914	124600	0	5850	5850	5850	5850	0
435	20230914	124500	0	5850	5850	5850	5850	0
436	20230914	124400	0	5850	5850	5850	5850	0
437	20230914	124300	0	5850	5850	5850	5850	0
438	20230914	124200	0	5850	5850	5850	5850	0
439	20230914	124100	0	5850	5850	5850	5850	0
440	20230914	124000	0	5850	5850	5850	5850	0
441	20230914	123900	0	5850	5850	5850	5850	0
442	20230914	123800	0	5850	5850	5850	5850	0
443	20230914	123700	0	5850	5850	5850	5850	0
444	20230914	123600	0	5850	5850	5850	5850	0
445	20230914	123500	0	5850	5850	5850	5850	0
446	20230914	123400	0	5850	5850	5850	5850	0
447	20230914	123300	0	5850	5850	5850	5850	0
448	20230914	123200	0	5850	5850	5850	5850	0
449	20230914	123100	0	5850	5850	5850	5850	0
450	20230914	123000	0	5850	5850	5850	5850	0
451	20230914	122900	0	5850	5850	5850	5850	0
452	20230914	122800	0	5850	5850	5850	5850	0
453	20230914	122700	0	5850	5850	5850	5850	0
454	20230914	122600	0	5850	5850	5850	5850	0
455	20230914	122500	0	5850	5850	5850	5850	0
456	20230914	122400	0	5850	5850	5850	5850	0
457	20230914	122300	0	5850	5850	5850	5850	0
458	20230914	122200	0	5850	5850	5850	5850	0
459	20230914	122100	0	5850	5850	5850	5850	0
460	20230914	122000	0	5850	5850	5850	5850	0
461	20230914	121900	0	5850	5850	5850	5850	0
462	20230914	121800	0	5850	5850	5850	5850	0
463	20230914	121700	0	5850	5850	5850	5850	0
464	20230914	121600	0	5850	5850	5850	5850	0
465	20230914	121500	0	5850	5850	5850	5850	0
466	20230914	121400	0	5850	5850	5850	5850	0
467	20230914	121300	0	5850	5850	5850	5850	0
468	20230914	121200	0	5850	5850	5850	5850	0
469	20230914	121100	0	5850	5850	5850	5850	0
470	20230914	121000	0	5850	5850	5850	5850	0
471	20230914	120900	0	5850	5850	5850	5850	0
472	20230914	120800	0	5850	5850	5850	5850	0
473	20230914	120700	0	5850	5850	5850	5850	0
474	20230914	120600	0	5850	5850	5850	5850	0
475	20230914	120500	0	5850	5850	5850	5850	0
476	20230914	120400	0	5850	5850	5850	5850	0
477	20230914	120300	0	5850	5850	5850	5850	0
478	20230914	120200	0	5850	5850	5850	5850	0
479	20230914	120100	0	5850	5850	5850	5850	0
480	20230914	120000	0	5850	5850	5850	5850	0
481	20230914	115900	0	5850	5850	5850	5850	0
482	20230914	115800	0	5850	5850	5850	5850	0
483	20230914	115700	0	5850	5850	5850	5850	0
484	20230914	115600	0	5850	5850	5850	5850	0
485	20230914	115500	0	5850	5850	5850	5850	0
486	20230914	115400	0	5850	5850	5850	5850	0
487	20230914	115300	0	5850	5850	5850	5850	0
488	20230914	115200	0	5850	5850	5850	5850	0
489	20230914	115100	0	5850	5850	5850	5850	0
490	20230914	115000	0	5850	5850	5850	5850	0
491	20230914	114900	0	5850	5850	5850	5850	0
492	20230914	114800	0	5850	5850	5850	5850	0
493	20230914	114700	0	5850	5850	5850	5850	0
494	20230914	114600	0	5850	5850	5850	5850	0
495	20230914	114500	0	5850	5850	5850	5850	0
496	20230914	114400	0	5850	5850	5850	5850	0
497	20230914	114300	0	5850	5850	5850	5850	0
498	20230914	114200	0	5850	5850	5850	5850	0
499	20230914	114100	0	5850	5850	5850	5850	0
500	20230914	114000	0	5850	5850	5850	5850	0
501	20230914	113900	0	5850	5850	5850	5850	0
502	20230914	113800	0	5850	5850	5850	5850	0
503	20230914	113700	0	5850	5850	5850	5850	0
504	20230914	113600	0	5850	5850	5850	5850	0
505	20230914	113500	0	5850	5850	5850	5850	0
506	20230914	113400	0	5850	5850	5850	5850	0
507	20230914	113300	0	5850	5850	5850	5850	0
508	20230914	113200	0	5850	5850	5850	5850	0
509	20230914	113100	0	5850	5850	5850	5850	0
510	20230914	113000	0	5850	5850	5850	5850	0
511	20230914	112900	0	5850	5850	5850	5850	0
512	20230914	112800	0	5850	5850	5850	5850	0
513	20230914	112700	0	5850	5850	5850	5850	0
514	20230914	112600	0	5850	5850	5850	5850	0
515	20230914	112500	0	5850	5850	5850	5850	0
516	20230914	112400	0	5850	5850	5850	5850	0
517	20230914	112300	0	5850	5850	5850	5850	0
518	20230914	112200	0	5850	5850	5850	5850	0
519	20230914	112100	0	5850	5850	5850	5850	0
520	20230914	112000	0	5850	5850	5850	5850	0
521	20230914	111900	0	5850	5850	5850	5850	0
522	20230914	111800	0	5850	5850	5850	5850	0
523	20230914	111700	0	5850	5850	5850	5850	0
524	20230914	111600	0	5850	5850	5850	5850	0
525	20230914	111500	0	5850	5850	5850	5850	0
526	20230914	111400	0	5850	5850	5850	5850	0
527	20230914	111300	0	5850	5850	5850	5850	0
528	20230914	111200	0	5850	5850	5850	5850	0
529	20230914	111100	0	5850	5850	5850	5850	0
530	20230914	111000	0	5850	5850	5850	5850	0
531	20230914	110900	0	5850	5850	5850	5850	0
532	20230914	110800	0	5850	5850	5850	5850	0
533	20230914	110700	0	5850	5850	5850	5850	0
534	20230914	110600	0	5850	5850	5850	5850	0
535	20230914	110500	0	5850	5850	5850	5850	0
536	20230914	110400	0	5850	5850	5850	5850	0
537	20230914	110300	0	5850	5850	5850	5850	0
538	20230914	110200	0	5850	5850	5850	5850	0
539	20230914	110100	0	5850	5850	5850	5850	0
540	20230914	110000	0	5850	5850	5850	5850	0
541	20230914	105900	0	5850	5850	5850	5850	0
542	20230914	105800	0	5850	5850	5850	5850	0
543	20230914	105700	0	5850	5850	5850	5850	0
544	20230914	105600	0	5850	5850	5850	5850	0
545	20230914	105500	0	5850	5850	5850	5850	0
546	20230914	105400	0	5850	5850	5850	5850	0
547	20230914	105300	0	5850	5850	5850	5850	0
548	20230914	105200	0	5850	5850	5850	5850	0
549	20230914	105100	0	5850	5850	5850	5850	0
550	20230914	105000	0	5850	5850	5850	5850	0
551	20230914	104900	0	5850	5850	5850	5850	0
552	20230914	104800	0	5850	5850	5850	5850	0
553	20230914	104700	0	5850	5850	5850	5850	0
554	20230914	104600	0	5850	5850	5850	5850	0
555	20230914	104500	0	5850	5850	5850	5850	0
556	20230914	104400	0	5850	5850	5850	5850	0
557	20230914	104300	0	5850	5850	5850	5850	0
558	20230914	104200	0	5850	5850	5850	5850	0
559	20230914	104100	0	5850	5850	5850	5850	0
560	20230914	104000	0	5850	5850	5850	5850	0
561	20230914	103900	0	5850	5850	5850	5850	0
562	20230914	103800	0	5850	5850	5850	5850	0
563	20230914	103700	0	5850	5850	5850	5850	0
564	20230914	103600	0	5850	5850	5850	5850	0
565	20230914	103500	0	5850	5850	5850	5850	0
566	20230914	103400	0	5850	5850	5850	5850	0
567	20230914	103300	0	5850	5850	5850	5850	0
568	20230914	103200	0	5850	5850	5850	5850	0
569	20230914	103100	0	5850	5850	5850	5850	0
570	20230914	103000	0	5850	5850	5850	5850	0
571	20230914	102900	0	5850	5850	5850	5850	0
572	20230914	102800	0	5850	5850	5850	5850	0
573	20230914	102700	0	5850	5850	5850	5850	0
574	20230914	102600	0	5850	5850	5850	5850	0
575	20230914	102500	0	5850	5850	5850	5850	0
576	20230914	102400	0	5850	5850	5850	5850	0
577	20230914	102300	0	5850	5850	5850	5850	0
578	20230914	102200	0	5850	5850	5850	5850	0
579	20230914	102100	0	5850	5850	5850	5850	0
580	20230914	102000	0	5850	5850	5850	5850	0
581	20230914	101900	0	5850	5850	5850	5850	0
582	20230914	101800	0	5850	5850	5850	5850	0
583	20230914	101700	0	5850	5850	5850	5850	0
584	20230914	101600	0	5850	5850	5850	5850	0
585	20230914	101500	0	5850	5850	5850	5850	0
586	20230914	101400	0	5850	5850	5850	5850	0
587	20230914	101300	0	5850	5850	5850	5850	0
588	20230914	101200	0	5850	5850	5850	5850	0
589	20230914	101100	0	5850	5850	5850	5850	0
590	20230914	101000	0	5850	5850	5850	5850	0
591	20230914	100900	0	5850	5850	5850	5850	0
592	20230914	100800	0	5850	5850	5850	5850	0
593	20230914	100700	0	5850	5850	5850	5850	0
594	20230914	100600	0	5850	5850	5850	5850	0
595	20230914	100500	0	5850	5850	5850	5850	0
596	20230914	100400	0	5850	5850	5850	5850	0
597	20230914	100300	0	5850	5850	5850	5850	0
598	20230914	100200	0	5850	5850	5850	5850	0
599	20230914	100100	0	5850	5850	5850	5850	0
600	20230914	100000	0	5850	5850	5850	5850	0
601	20230914	095900	0	5850	5850	5850	5850	0
602	20230914	095800	0	5850	5850	5850	5850	0
603	20230914	095700	0	5850	5850	5850	5850	0
604	20230914	095600	0	5850	5850	5850	5850	0
605	20230914	095500	0	5850	5850	5850	5850	0
606	20230914	095400	0	5850	5850	5850	5850	0
607	20230914	095300	0	5850	5850	5850	5850	0
608	20230914	095200	0	5850	5850	5850	5850	0
609	20230914	095100	0	5850	5850	5850	5850	0
610	20230914	095000	0	5850	5850	5850	5850	0
611	20230914	094900	0	5850	5850	5850	5850	0
612	20230914	094800	0	5850	5850	5850	5850	0
613	20230914	094700	0	5850	5850	5850	5850	0
614	20230914	094600	0	5850	5850	5850	5850	0
615	20230914	094500	0	5850	5850	5850	5850	0
616	20230914	094400	0	5850	5850	5850	5850	0
617	20230914	094300	0	5850	5850	5850	5850	0
618	20230914	094200	0	5850	5850	5850	5850	0
619	20230914	094100	0	5850	5850	5850	5850	0
620	20230914	094000	0	5850	5850	5850	5850	0
621	20230914	093900	0	5850	5850	5850	5850	0
622	20230914	093800	0	5850	5850	5850	5850	0
623	20230914	093700	0	5850	5850	5850	5850	0
624	20230914	093600	0	5850	5850	5850	5850	0
625	20230914	093500	0	5850	5850	5850	5850	0
626	20230914	093400	0	5850	5850	5850	5850	0
627	20230914	093300	0	5850	5850	5850	5850	0
628	20230914	093200	0	5850	5850	5850	5850	0
629	20230914	093100	0	5850	5850	5850	5850	0
630	20230914	093000	0	5850	5850	5850	5850	0
631	20230914	092900	0	5850	5850	5850	5850	0
632	20230914	092800	0	5850	5850	5850	5850	0
633	20230914	092700	0	5850	5850	5850	5850	0
634	20230914	092600	0	5850	5850	5850	5850	0
635	20230914	092500	0	5850	5850	5850	5850	0
636	20230914	092400	0	5850	5850	5850	5850	0
637	20230914	092300	0	5850	5850	5850	5850	0
638	20230914	092200	0	5850	5850	5850	5850	0
639	20230914	092100	0	5850	5850	5850	5850	0
640	20230914	092000	0	5850	5850	5850	5850	0
641	20230914	091900	0	5850	5850	5850	5850	0
642	20230914	091800	0	5850	5850	5850	5850	0
643	20230914	091700	0	5850	5850	5850	5850	0
644	20230914	091600	0	5850	5850	5850	5850	0
645	20230914	091500	0	5850	5850	5850	5850	0
646	20230914	091400	0	5850	5850	5850	5850	0
647	20230914	091300	0	5850	5850	5850	5850	0
648	20230914	091200	0	5850	5850	5850	5850	0
649	20230914	091100	0	5850	5850	5850	5850	0
650	20230914	091000	0	5850	5850	5850	5850	0
651	20230914	090900	0	5850	5850	5850	5850	0
652	20230914	090800	0	5850	5850	5850	5850	0
653	20230914	090700	0	5850	5850	5850	5850	0
654	20230914	090600	0	5850	5850	5850	5850	0
655	20230914	090500	0	5850	5850	5850	5850	0
656	20230914	090400	0	5850	5850	5850	5850	0
657	20230914	090300	0	5850	5850	5850	5850	0
658	20230914	090200	0	5850	5850	5850	5850	0
659	20230914	090100	0	5850	5850	5850	5850	0
660	20230914	090000	0	5850	5850	5850	5850	0