KissMeData/150840/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	202100	0	5850	5850	5850	5850	0
3	20230922	202000	0	5850	5850	5850	5850	0
4	20230922	201900	0	5850	5850	5850	5850	0
5	20230922	201800	0	5850	5850	5850	5850	0
6	20230922	201700	0	5850	5850	5850	5850	0
7	20230922	201600	0	5850	5850	5850	5850	0
8	20230922	201500	0	5850	5850	5850	5850	0
9	20230922	201400	0	5850	5850	5850	5850	0
10	20230922	201300	0	5850	5850	5850	5850	0
11	20230922	201200	0	5850	5850	5850	5850	0
12	20230922	201100	0	5850	5850	5850	5850	0
13	20230922	201000	0	5850	5850	5850	5850	0
14	20230922	200900	0	5850	5850	5850	5850	0
15	20230922	200800	0	5850	5850	5850	5850	0
16	20230922	200700	0	5850	5850	5850	5850	0
17	20230922	200600	0	5850	5850	5850	5850	0
18	20230922	200500	0	5850	5850	5850	5850	0
19	20230922	200400	0	5850	5850	5850	5850	0
20	20230922	200300	0	5850	5850	5850	5850	0
21	20230922	200200	0	5850	5850	5850	5850	0
22	20230922	200100	0	5850	5850	5850	5850	0
23	20230922	200000	0	5850	5850	5850	5850	0
24	20230922	195900	0	5850	5850	5850	5850	0
25	20230922	195800	0	5850	5850	5850	5850	0
26	20230922	195700	0	5850	5850	5850	5850	0
27	20230922	195600	0	5850	5850	5850	5850	0
28	20230922	195500	0	5850	5850	5850	5850	0
29	20230922	195400	0	5850	5850	5850	5850	0
30	20230922	195300	0	5850	5850	5850	5850	0
31	20230922	195200	0	5850	5850	5850	5850	0
32	20230922	195100	0	5850	5850	5850	5850	0
33	20230922	195000	0	5850	5850	5850	5850	0
34	20230922	194900	0	5850	5850	5850	5850	0
35	20230922	194800	0	5850	5850	5850	5850	0
36	20230922	194700	0	5850	5850	5850	5850	0
37	20230922	194600	0	5850	5850	5850	5850	0
38	20230922	194500	0	5850	5850	5850	5850	0
39	20230922	194400	0	5850	5850	5850	5850	0
40	20230922	194300	0	5850	5850	5850	5850	0
41	20230922	194200	0	5850	5850	5850	5850	0
42	20230922	194100	0	5850	5850	5850	5850	0
43	20230922	194000	0	5850	5850	5850	5850	0
44	20230922	193900	0	5850	5850	5850	5850	0
45	20230922	193800	0	5850	5850	5850	5850	0
46	20230922	193700	0	5850	5850	5850	5850	0
47	20230922	193600	0	5850	5850	5850	5850	0
48	20230922	193500	0	5850	5850	5850	5850	0
49	20230922	193400	0	5850	5850	5850	5850	0
50	20230922	193300	0	5850	5850	5850	5850	0
51	20230922	193200	0	5850	5850	5850	5850	0
52	20230922	193100	0	5850	5850	5850	5850	0
53	20230922	193000	0	5850	5850	5850	5850	0
54	20230922	192900	0	5850	5850	5850	5850	0
55	20230922	192800	0	5850	5850	5850	5850	0
56	20230922	192700	0	5850	5850	5850	5850	0
57	20230922	192600	0	5850	5850	5850	5850	0
58	20230922	192500	0	5850	5850	5850	5850	0
59	20230922	192400	0	5850	5850	5850	5850	0
60	20230922	192300	0	5850	5850	5850	5850	0
61	20230922	192200	0	5850	5850	5850	5850	0
62	20230922	192100	0	5850	5850	5850	5850	0
63	20230922	192000	0	5850	5850	5850	5850	0
64	20230922	191900	0	5850	5850	5850	5850	0
65	20230922	191800	0	5850	5850	5850	5850	0
66	20230922	191700	0	5850	5850	5850	5850	0
67	20230922	191600	0	5850	5850	5850	5850	0
68	20230922	191500	0	5850	5850	5850	5850	0
69	20230922	191400	0	5850	5850	5850	5850	0
70	20230922	191300	0	5850	5850	5850	5850	0
71	20230922	191200	0	5850	5850	5850	5850	0
72	20230922	191100	0	5850	5850	5850	5850	0
73	20230922	191000	0	5850	5850	5850	5850	0
74	20230922	190900	0	5850	5850	5850	5850	0
75	20230922	190800	0	5850	5850	5850	5850	0
76	20230922	190700	0	5850	5850	5850	5850	0
77	20230922	190600	0	5850	5850	5850	5850	0
78	20230922	190500	0	5850	5850	5850	5850	0
79	20230922	190400	0	5850	5850	5850	5850	0
80	20230922	190300	0	5850	5850	5850	5850	0
81	20230922	190200	0	5850	5850	5850	5850	0
82	20230922	190100	0	5850	5850	5850	5850	0
83	20230922	190000	0	5850	5850	5850	5850	0
84	20230922	185900	0	5850	5850	5850	5850	0
85	20230922	185800	0	5850	5850	5850	5850	0
86	20230922	185700	0	5850	5850	5850	5850	0
87	20230922	185600	0	5850	5850	5850	5850	0
88	20230922	185500	0	5850	5850	5850	5850	0
89	20230922	185400	0	5850	5850	5850	5850	0
90	20230922	185300	0	5850	5850	5850	5850	0
91	20230922	185200	0	5850	5850	5850	5850	0
92	20230922	185100	0	5850	5850	5850	5850	0
93	20230922	185000	0	5850	5850	5850	5850	0
94	20230922	184900	0	5850	5850	5850	5850	0
95	20230922	184800	0	5850	5850	5850	5850	0
96	20230922	184700	0	5850	5850	5850	5850	0
97	20230922	184600	0	5850	5850	5850	5850	0
98	20230922	184500	0	5850	5850	5850	5850	0
99	20230922	184400	0	5850	5850	5850	5850	0
100	20230922	184300	0	5850	5850	5850	5850	0
101	20230922	184200	0	5850	5850	5850	5850	0
102	20230922	184100	0	5850	5850	5850	5850	0
103	20230922	184000	0	5850	5850	5850	5850	0
104	20230922	183900	0	5850	5850	5850	5850	0
105	20230922	183800	0	5850	5850	5850	5850	0
106	20230922	183700	0	5850	5850	5850	5850	0
107	20230922	183600	0	5850	5850	5850	5850	0
108	20230922	183500	0	5850	5850	5850	5850	0
109	20230922	183400	0	5850	5850	5850	5850	0
110	20230922	183300	0	5850	5850	5850	5850	0
111	20230922	183200	0	5850	5850	5850	5850	0
112	20230922	183100	0	5850	5850	5850	5850	0
113	20230922	183000	0	5850	5850	5850	5850	0
114	20230922	182900	0	5850	5850	5850	5850	0
115	20230922	182800	0	5850	5850	5850	5850	0
116	20230922	182700	0	5850	5850	5850	5850	0
117	20230922	182600	0	5850	5850	5850	5850	0
118	20230922	182500	0	5850	5850	5850	5850	0
119	20230922	182400	0	5850	5850	5850	5850	0
120	20230922	182300	0	5850	5850	5850	5850	0
121	20230922	182200	0	5850	5850	5850	5850	0
122	20230922	182100	0	5850	5850	5850	5850	0
123	20230922	182000	0	5850	5850	5850	5850	0
124	20230922	181900	0	5850	5850	5850	5850	0
125	20230922	181800	0	5850	5850	5850	5850	0
126	20230922	181700	0	5850	5850	5850	5850	0
127	20230922	181600	0	5850	5850	5850	5850	0
128	20230922	181500	0	5850	5850	5850	5850	0
129	20230922	181400	0	5850	5850	5850	5850	0
130	20230922	181300	0	5850	5850	5850	5850	0
131	20230922	181200	0	5850	5850	5850	5850	0
132	20230922	181100	0	5850	5850	5850	5850	0
133	20230922	181000	0	5850	5850	5850	5850	0
134	20230922	180900	0	5850	5850	5850	5850	0
135	20230922	180800	0	5850	5850	5850	5850	0
136	20230922	180700	0	5850	5850	5850	5850	0
137	20230922	180600	0	5850	5850	5850	5850	0
138	20230922	180500	0	5850	5850	5850	5850	0
139	20230922	180400	0	5850	5850	5850	5850	0
140	20230922	180300	0	5850	5850	5850	5850	0
141	20230922	180200	0	5850	5850	5850	5850	0
142	20230922	180100	0	5850	5850	5850	5850	0
143	20230922	180000	0	5850	5850	5850	5850	0
144	20230922	175900	0	5850	5850	5850	5850	0
145	20230922	175800	0	5850	5850	5850	5850	0
146	20230922	175700	0	5850	5850	5850	5850	0
147	20230922	175600	0	5850	5850	5850	5850	0
148	20230922	175500	0	5850	5850	5850	5850	0
149	20230922	175400	0	5850	5850	5850	5850	0
150	20230922	175300	0	5850	5850	5850	5850	0
151	20230922	175200	0	5850	5850	5850	5850	0
152	20230922	175100	0	5850	5850	5850	5850	0
153	20230922	175000	0	5850	5850	5850	5850	0
154	20230922	174900	0	5850	5850	5850	5850	0
155	20230922	174800	0	5850	5850	5850	5850	0
156	20230922	174700	0	5850	5850	5850	5850	0
157	20230922	174600	0	5850	5850	5850	5850	0
158	20230922	174500	0	5850	5850	5850	5850	0
159	20230922	174400	0	5850	5850	5850	5850	0
160	20230922	174300	0	5850	5850	5850	5850	0
161	20230922	174200	0	5850	5850	5850	5850	0
162	20230922	174100	0	5850	5850	5850	5850	0
163	20230922	174000	0	5850	5850	5850	5850	0
164	20230922	173900	0	5850	5850	5850	5850	0
165	20230922	173800	0	5850	5850	5850	5850	0
166	20230922	173700	0	5850	5850	5850	5850	0
167	20230922	173600	0	5850	5850	5850	5850	0
168	20230922	173500	0	5850	5850	5850	5850	0
169	20230922	173400	0	5850	5850	5850	5850	0
170	20230922	173300	0	5850	5850	5850	5850	0
171	20230922	173200	0	5850	5850	5850	5850	0
172	20230922	173100	0	5850	5850	5850	5850	0
173	20230922	173000	0	5850	5850	5850	5850	0
174	20230922	172900	0	5850	5850	5850	5850	0
175	20230922	172800	0	5850	5850	5850	5850	0
176	20230922	172700	0	5850	5850	5850	5850	0
177	20230922	172600	0	5850	5850	5850	5850	0
178	20230922	172500	0	5850	5850	5850	5850	0
179	20230922	172400	0	5850	5850	5850	5850	0
180	20230922	172300	0	5850	5850	5850	5850	0
181	20230922	172200	0	5850	5850	5850	5850	0
182	20230922	172100	0	5850	5850	5850	5850	0
183	20230922	172000	0	5850	5850	5850	5850	0
184	20230922	171900	0	5850	5850	5850	5850	0
185	20230922	171800	0	5850	5850	5850	5850	0
186	20230922	171700	0	5850	5850	5850	5850	0
187	20230922	171600	0	5850	5850	5850	5850	0
188	20230922	171500	0	5850	5850	5850	5850	0
189	20230922	171400	0	5850	5850	5850	5850	0
190	20230922	171300	0	5850	5850	5850	5850	0
191	20230922	171200	0	5850	5850	5850	5850	0
192	20230922	171100	0	5850	5850	5850	5850	0
193	20230922	171000	0	5850	5850	5850	5850	0
194	20230922	170900	0	5850	5850	5850	5850	0
195	20230922	170800	0	5850	5850	5850	5850	0
196	20230922	170700	0	5850	5850	5850	5850	0
197	20230922	170600	0	5850	5850	5850	5850	0
198	20230922	170500	0	5850	5850	5850	5850	0
199	20230922	170400	0	5850	5850	5850	5850	0
200	20230922	170300	0	5850	5850	5850	5850	0
201	20230922	170200	0	5850	5850	5850	5850	0
202	20230922	170100	0	5850	5850	5850	5850	0
203	20230922	170000	0	5850	5850	5850	5850	0
204	20230922	165900	0	5850	5850	5850	5850	0
205	20230922	165800	0	5850	5850	5850	5850	0
206	20230922	165700	0	5850	5850	5850	5850	0
207	20230922	165600	0	5850	5850	5850	5850	0
208	20230922	165500	0	5850	5850	5850	5850	0
209	20230922	165400	0	5850	5850	5850	5850	0
210	20230922	165300	0	5850	5850	5850	5850	0
211	20230922	165200	0	5850	5850	5850	5850	0
212	20230922	165100	0	5850	5850	5850	5850	0
213	20230922	165000	0	5850	5850	5850	5850	0
214	20230922	164900	0	5850	5850	5850	5850	0
215	20230922	164800	0	5850	5850	5850	5850	0
216	20230922	164700	0	5850	5850	5850	5850	0
217	20230922	164600	0	5850	5850	5850	5850	0
218	20230922	164500	0	5850	5850	5850	5850	0
219	20230922	164400	0	5850	5850	5850	5850	0
220	20230922	164300	0	5850	5850	5850	5850	0
221	20230922	164200	0	5850	5850	5850	5850	0
222	20230922	164100	0	5850	5850	5850	5850	0
223	20230922	164000	0	5850	5850	5850	5850	0
224	20230922	163900	0	5850	5850	5850	5850	0
225	20230922	163800	0	5850	5850	5850	5850	0
226	20230922	163700	0	5850	5850	5850	5850	0
227	20230922	163600	0	5850	5850	5850	5850	0
228	20230922	163500	0	5850	5850	5850	5850	0
229	20230922	163400	0	5850	5850	5850	5850	0
230	20230922	163300	0	5850	5850	5850	5850	0
231	20230922	163200	0	5850	5850	5850	5850	0
232	20230922	163100	0	5850	5850	5850	5850	0
233	20230922	163000	0	5850	5850	5850	5850	0
234	20230922	162900	0	5850	5850	5850	5850	0
235	20230922	162800	0	5850	5850	5850	5850	0
236	20230922	162700	0	5850	5850	5850	5850	0
237	20230922	162600	0	5850	5850	5850	5850	0
238	20230922	162500	0	5850	5850	5850	5850	0
239	20230922	162400	0	5850	5850	5850	5850	0
240	20230922	162300	0	5850	5850	5850	5850	0
241	20230922	162200	0	5850	5850	5850	5850	0
242	20230922	162100	0	5850	5850	5850	5850	0
243	20230922	162000	0	5850	5850	5850	5850	0
244	20230922	161900	0	5850	5850	5850	5850	0
245	20230922	161800	0	5850	5850	5850	5850	0
246	20230922	161700	0	5850	5850	5850	5850	0
247	20230922	161600	0	5850	5850	5850	5850	0
248	20230922	161500	0	5850	5850	5850	5850	0
249	20230922	161400	0	5850	5850	5850	5850	0
250	20230922	161300	0	5850	5850	5850	5850	0
251	20230922	161200	0	5850	5850	5850	5850	0
252	20230922	161100	0	5850	5850	5850	5850	0
253	20230922	161000	0	5850	5850	5850	5850	0
254	20230922	160900	0	5850	5850	5850	5850	0
255	20230922	160800	0	5850	5850	5850	5850	0
256	20230922	160700	0	5850	5850	5850	5850	0
257	20230922	160600	0	5850	5850	5850	5850	0
258	20230922	160500	0	5850	5850	5850	5850	0
259	20230922	160400	0	5850	5850	5850	5850	0
260	20230922	160300	0	5850	5850	5850	5850	0
261	20230922	160200	0	5850	5850	5850	5850	0
262	20230922	160100	0	5850	5850	5850	5850	0
263	20230922	160000	0	5850	5850	5850	5850	0
264	20230922	155900	0	5850	5850	5850	5850	0
265	20230922	155800	0	5850	5850	5850	5850	0
266	20230922	155700	0	5850	5850	5850	5850	0
267	20230922	155600	0	5850	5850	5850	5850	0
268	20230922	155500	0	5850	5850	5850	5850	0
269	20230922	155400	0	5850	5850	5850	5850	0
270	20230922	155300	0	5850	5850	5850	5850	0
271	20230922	155200	0	5850	5850	5850	5850	0
272	20230922	155100	0	5850	5850	5850	5850	0
273	20230922	155000	0	5850	5850	5850	5850	0
274	20230922	154900	0	5850	5850	5850	5850	0
275	20230922	154800	0	5850	5850	5850	5850	0
276	20230922	154700	0	5850	5850	5850	5850	0
277	20230922	154600	0	5850	5850	5850	5850	0
278	20230922	154500	0	5850	5850	5850	5850	0
279	20230922	154400	0	5850	5850	5850	5850	0
280	20230922	154300	0	5850	5850	5850	5850	0
281	20230922	154200	0	5850	5850	5850	5850	0
282	20230922	154100	0	5850	5850	5850	5850	0
283	20230922	154000	0	5850	5850	5850	5850	0
284	20230922	153900	0	5850	5850	5850	5850	0
285	20230922	153800	0	5850	5850	5850	5850	0
286	20230922	153700	0	5850	5850	5850	5850	0
287	20230922	153600	0	5850	5850	5850	5850	0
288	20230922	153500	0	5850	5850	5850	5850	0
289	20230922	153400	0	5850	5850	5850	5850	0
290	20230922	153300	0	5850	5850	5850	5850	0
291	20230922	153200	0	5850	5850	5850	5850	0
292	20230922	153100	0	5850	5850	5850	5850	0
293	20230922	153000	0	5850	5850	5850	5850	0
294	20230922	152900	0	5850	5850	5850	5850	0
295	20230922	152800	0	5850	5850	5850	5850	0
296	20230922	152700	0	5850	5850	5850	5850	0
297	20230922	152600	0	5850	5850	5850	5850	0
298	20230922	152500	0	5850	5850	5850	5850	0
299	20230922	152400	0	5850	5850	5850	5850	0
300	20230922	152300	0	5850	5850	5850	5850	0
301	20230922	152200	0	5850	5850	5850	5850	0
302	20230922	152100	0	5850	5850	5850	5850	0
303	20230922	152000	0	5850	5850	5850	5850	0
304	20230922	151900	0	5850	5850	5850	5850	0
305	20230922	151800	0	5850	5850	5850	5850	0
306	20230922	151700	0	5850	5850	5850	5850	0
307	20230922	151600	0	5850	5850	5850	5850	0
308	20230922	151500	0	5850	5850	5850	5850	0
309	20230922	151400	0	5850	5850	5850	5850	0
310	20230922	151300	0	5850	5850	5850	5850	0
311	20230922	151200	0	5850	5850	5850	5850	0
312	20230922	151100	0	5850	5850	5850	5850	0
313	20230922	151000	0	5850	5850	5850	5850	0
314	20230922	150900	0	5850	5850	5850	5850	0
315	20230922	150800	0	5850	5850	5850	5850	0
316	20230922	150700	0	5850	5850	5850	5850	0
317	20230922	150600	0	5850	5850	5850	5850	0
318	20230922	150500	0	5850	5850	5850	5850	0
319	20230922	150400	0	5850	5850	5850	5850	0
320	20230922	150300	0	5850	5850	5850	5850	0
321	20230922	150200	0	5850	5850	5850	5850	0
322	20230922	150100	0	5850	5850	5850	5850	0
323	20230922	150000	0	5850	5850	5850	5850	0
324	20230922	145900	0	5850	5850	5850	5850	0
325	20230922	145800	0	5850	5850	5850	5850	0
326	20230922	145700	0	5850	5850	5850	5850	0
327	20230922	145600	0	5850	5850	5850	5850	0
328	20230922	145500	0	5850	5850	5850	5850	0
329	20230922	145400	0	5850	5850	5850	5850	0
330	20230922	145300	0	5850	5850	5850	5850	0
331	20230922	145200	0	5850	5850	5850	5850	0
332	20230922	145100	0	5850	5850	5850	5850	0
333	20230922	145000	0	5850	5850	5850	5850	0
334	20230922	144900	0	5850	5850	5850	5850	0
335	20230922	144800	0	5850	5850	5850	5850	0
336	20230922	144700	0	5850	5850	5850	5850	0
337	20230922	144600	0	5850	5850	5850	5850	0
338	20230922	144500	0	5850	5850	5850	5850	0
339	20230922	144400	0	5850	5850	5850	5850	0
340	20230922	144300	0	5850	5850	5850	5850	0
341	20230922	144200	0	5850	5850	5850	5850	0
342	20230922	144100	0	5850	5850	5850	5850	0
343	20230922	144000	0	5850	5850	5850	5850	0
344	20230922	143900	0	5850	5850	5850	5850	0
345	20230922	143800	0	5850	5850	5850	5850	0
346	20230922	143700	0	5850	5850	5850	5850	0
347	20230922	143600	0	5850	5850	5850	5850	0
348	20230922	143500	0	5850	5850	5850	5850	0
349	20230922	143400	0	5850	5850	5850	5850	0
350	20230922	143300	0	5850	5850	5850	5850	0
351	20230922	143200	0	5850	5850	5850	5850	0
352	20230922	143100	0	5850	5850	5850	5850	0
353	20230922	143000	0	5850	5850	5850	5850	0
354	20230922	142900	0	5850	5850	5850	5850	0
355	20230922	142800	0	5850	5850	5850	5850	0
356	20230922	142700	0	5850	5850	5850	5850	0
357	20230922	142600	0	5850	5850	5850	5850	0
358	20230922	142500	0	5850	5850	5850	5850	0
359	20230922	142400	0	5850	5850	5850	5850	0
360	20230922	142300	0	5850	5850	5850	5850	0
361	20230922	142200	0	5850	5850	5850	5850	0
362	20230922	142100	0	5850	5850	5850	5850	0
363	20230922	142000	0	5850	5850	5850	5850	0
364	20230922	141900	0	5850	5850	5850	5850	0
365	20230922	141800	0	5850	5850	5850	5850	0
366	20230922	141700	0	5850	5850	5850	5850	0
367	20230922	141600	0	5850	5850	5850	5850	0
368	20230922	141500	0	5850	5850	5850	5850	0
369	20230922	141400	0	5850	5850	5850	5850	0
370	20230922	141300	0	5850	5850	5850	5850	0
371	20230922	141200	0	5850	5850	5850	5850	0
372	20230922	141100	0	5850	5850	5850	5850	0
373	20230922	141000	0	5850	5850	5850	5850	0
374	20230922	140900	0	5850	5850	5850	5850	0
375	20230922	140800	0	5850	5850	5850	5850	0
376	20230922	140700	0	5850	5850	5850	5850	0
377	20230922	140600	0	5850	5850	5850	5850	0
378	20230922	140500	0	5850	5850	5850	5850	0
379	20230922	140400	0	5850	5850	5850	5850	0
380	20230922	140300	0	5850	5850	5850	5850	0
381	20230922	140200	0	5850	5850	5850	5850	0
382	20230922	140100	0	5850	5850	5850	5850	0
383	20230922	140000	0	5850	5850	5850	5850	0
384	20230922	135900	0	5850	5850	5850	5850	0
385	20230922	135800	0	5850	5850	5850	5850	0
386	20230922	135700	0	5850	5850	5850	5850	0
387	20230922	135600	0	5850	5850	5850	5850	0
388	20230922	135500	0	5850	5850	5850	5850	0
389	20230922	135400	0	5850	5850	5850	5850	0
390	20230922	135300	0	5850	5850	5850	5850	0
391	20230922	135200	0	5850	5850	5850	5850	0
392	20230922	135100	0	5850	5850	5850	5850	0
393	20230922	135000	0	5850	5850	5850	5850	0
394	20230922	134900	0	5850	5850	5850	5850	0
395	20230922	134800	0	5850	5850	5850	5850	0
396	20230922	134700	0	5850	5850	5850	5850	0
397	20230922	134600	0	5850	5850	5850	5850	0
398	20230922	134500	0	5850	5850	5850	5850	0
399	20230922	134400	0	5850	5850	5850	5850	0
400	20230922	134300	0	5850	5850	5850	5850	0
401	20230922	134200	0	5850	5850	5850	5850	0
402	20230922	134100	0	5850	5850	5850	5850	0
403	20230922	134000	0	5850	5850	5850	5850	0
404	20230922	133900	0	5850	5850	5850	5850	0
405	20230922	133800	0	5850	5850	5850	5850	0
406	20230922	133700	0	5850	5850	5850	5850	0
407	20230922	133600	0	5850	5850	5850	5850	0
408	20230922	133500	0	5850	5850	5850	5850	0
409	20230922	133400	0	5850	5850	5850	5850	0
410	20230922	133300	0	5850	5850	5850	5850	0
411	20230922	133200	0	5850	5850	5850	5850	0
412	20230922	133100	0	5850	5850	5850	5850	0
413	20230922	133000	0	5850	5850	5850	5850	0
414	20230922	132900	0	5850	5850	5850	5850	0
415	20230922	132800	0	5850	5850	5850	5850	0
416	20230922	132700	0	5850	5850	5850	5850	0
417	20230922	132600	0	5850	5850	5850	5850	0
418	20230922	132500	0	5850	5850	5850	5850	0
419	20230922	132400	0	5850	5850	5850	5850	0
420	20230922	132300	0	5850	5850	5850	5850	0
421	20230922	132200	0	5850	5850	5850	5850	0
422	20230922	132100	0	5850	5850	5850	5850	0
423	20230922	132000	0	5850	5850	5850	5850	0
424	20230922	131900	0	5850	5850	5850	5850	0
425	20230922	131800	0	5850	5850	5850	5850	0
426	20230922	131700	0	5850	5850	5850	5850	0
427	20230922	131600	0	5850	5850	5850	5850	0
428	20230922	131500	0	5850	5850	5850	5850	0
429	20230922	131400	0	5850	5850	5850	5850	0
430	20230922	131300	0	5850	5850	5850	5850	0
431	20230922	131200	0	5850	5850	5850	5850	0
432	20230922	131100	0	5850	5850	5850	5850	0
433	20230922	131000	0	5850	5850	5850	5850	0
434	20230922	130900	0	5850	5850	5850	5850	0
435	20230922	130800	0	5850	5850	5850	5850	0
436	20230922	130700	0	5850	5850	5850	5850	0
437	20230922	130600	0	5850	5850	5850	5850	0
438	20230922	130500	0	5850	5850	5850	5850	0
439	20230922	130400	0	5850	5850	5850	5850	0
440	20230922	130300	0	5850	5850	5850	5850	0
441	20230922	130200	0	5850	5850	5850	5850	0
442	20230922	130100	0	5850	5850	5850	5850	0
443	20230922	130000	0	5850	5850	5850	5850	0
444	20230922	125900	0	5850	5850	5850	5850	0
445	20230922	125800	0	5850	5850	5850	5850	0
446	20230922	125700	0	5850	5850	5850	5850	0
447	20230922	125600	0	5850	5850	5850	5850	0
448	20230922	125500	0	5850	5850	5850	5850	0
449	20230922	125400	0	5850	5850	5850	5850	0
450	20230922	125300	0	5850	5850	5850	5850	0
451	20230922	125200	0	5850	5850	5850	5850	0
452	20230922	125100	0	5850	5850	5850	5850	0
453	20230922	125000	0	5850	5850	5850	5850	0
454	20230922	124900	0	5850	5850	5850	5850	0
455	20230922	124800	0	5850	5850	5850	5850	0
456	20230922	124700	0	5850	5850	5850	5850	0
457	20230922	124600	0	5850	5850	5850	5850	0
458	20230922	124500	0	5850	5850	5850	5850	0
459	20230922	124400	0	5850	5850	5850	5850	0
460	20230922	124300	0	5850	5850	5850	5850	0
461	20230922	124200	0	5850	5850	5850	5850	0
462	20230922	124100	0	5850	5850	5850	5850	0
463	20230922	124000	0	5850	5850	5850	5850	0
464	20230922	123900	0	5850	5850	5850	5850	0
465	20230922	123800	0	5850	5850	5850	5850	0
466	20230922	123700	0	5850	5850	5850	5850	0
467	20230922	123600	0	5850	5850	5850	5850	0
468	20230922	123500	0	5850	5850	5850	5850	0
469	20230922	123400	0	5850	5850	5850	5850	0
470	20230922	123300	0	5850	5850	5850	5850	0
471	20230922	123200	0	5850	5850	5850	5850	0
472	20230922	123100	0	5850	5850	5850	5850	0
473	20230922	123000	0	5850	5850	5850	5850	0
474	20230922	122900	0	5850	5850	5850	5850	0
475	20230922	122800	0	5850	5850	5850	5850	0
476	20230922	122700	0	5850	5850	5850	5850	0
477	20230922	122600	0	5850	5850	5850	5850	0
478	20230922	122500	0	5850	5850	5850	5850	0
479	20230922	122400	0	5850	5850	5850	5850	0
480	20230922	122300	0	5850	5850	5850	5850	0
481	20230922	122200	0	5850	5850	5850	5850	0
482	20230922	122100	0	5850	5850	5850	5850	0
483	20230922	122000	0	5850	5850	5850	5850	0
484	20230922	121900	0	5850	5850	5850	5850	0
485	20230922	121800	0	5850	5850	5850	5850	0
486	20230922	121700	0	5850	5850	5850	5850	0
487	20230922	121600	0	5850	5850	5850	5850	0
488	20230922	121500	0	5850	5850	5850	5850	0
489	20230922	121400	0	5850	5850	5850	5850	0
490	20230922	121300	0	5850	5850	5850	5850	0
491	20230922	121200	0	5850	5850	5850	5850	0
492	20230922	121100	0	5850	5850	5850	5850	0
493	20230922	121000	0	5850	5850	5850	5850	0
494	20230922	120900	0	5850	5850	5850	5850	0
495	20230922	120800	0	5850	5850	5850	5850	0
496	20230922	120700	0	5850	5850	5850	5850	0
497	20230922	120600	0	5850	5850	5850	5850	0
498	20230922	120500	0	5850	5850	5850	5850	0
499	20230922	120400	0	5850	5850	5850	5850	0
500	20230922	120300	0	5850	5850	5850	5850	0
501	20230922	120200	0	5850	5850	5850	5850	0
502	20230922	120100	0	5850	5850	5850	5850	0
503	20230922	120000	0	5850	5850	5850	5850	0
504	20230922	115900	0	5850	5850	5850	5850	0
505	20230922	115800	0	5850	5850	5850	5850	0
506	20230922	115700	0	5850	5850	5850	5850	0
507	20230922	115600	0	5850	5850	5850	5850	0
508	20230922	115500	0	5850	5850	5850	5850	0
509	20230922	115400	0	5850	5850	5850	5850	0
510	20230922	115300	0	5850	5850	5850	5850	0
511	20230922	115200	0	5850	5850	5850	5850	0
512	20230922	115100	0	5850	5850	5850	5850	0
513	20230922	115000	0	5850	5850	5850	5850	0
514	20230922	114900	0	5850	5850	5850	5850	0
515	20230922	114800	0	5850	5850	5850	5850	0
516	20230922	114700	0	5850	5850	5850	5850	0
517	20230922	114600	0	5850	5850	5850	5850	0
518	20230922	114500	0	5850	5850	5850	5850	0
519	20230922	114400	0	5850	5850	5850	5850	0
520	20230922	114300	0	5850	5850	5850	5850	0
521	20230922	114200	0	5850	5850	5850	5850	0
522	20230922	114100	0	5850	5850	5850	5850	0
523	20230922	114000	0	5850	5850	5850	5850	0
524	20230922	113900	0	5850	5850	5850	5850	0
525	20230922	113800	0	5850	5850	5850	5850	0
526	20230922	113700	0	5850	5850	5850	5850	0
527	20230922	113600	0	5850	5850	5850	5850	0
528	20230922	113500	0	5850	5850	5850	5850	0
529	20230922	113400	0	5850	5850	5850	5850	0
530	20230922	113300	0	5850	5850	5850	5850	0
531	20230922	113200	0	5850	5850	5850	5850	0
532	20230922	113100	0	5850	5850	5850	5850	0
533	20230922	113000	0	5850	5850	5850	5850	0
534	20230922	112900	0	5850	5850	5850	5850	0
535	20230922	112800	0	5850	5850	5850	5850	0
536	20230922	112700	0	5850	5850	5850	5850	0
537	20230922	112600	0	5850	5850	5850	5850	0
538	20230922	112500	0	5850	5850	5850	5850	0
539	20230922	112400	0	5850	5850	5850	5850	0
540	20230922	112300	0	5850	5850	5850	5850	0
541	20230922	112200	0	5850	5850	5850	5850	0
542	20230922	112100	0	5850	5850	5850	5850	0
543	20230922	112000	0	5850	5850	5850	5850	0
544	20230922	111900	0	5850	5850	5850	5850	0
545	20230922	111800	0	5850	5850	5850	5850	0
546	20230922	111700	0	5850	5850	5850	5850	0
547	20230922	111600	0	5850	5850	5850	5850	0
548	20230922	111500	0	5850	5850	5850	5850	0
549	20230922	111400	0	5850	5850	5850	5850	0
550	20230922	111300	0	5850	5850	5850	5850	0
551	20230922	111200	0	5850	5850	5850	5850	0
552	20230922	111100	0	5850	5850	5850	5850	0
553	20230922	111000	0	5850	5850	5850	5850	0
554	20230922	110900	0	5850	5850	5850	5850	0
555	20230922	110800	0	5850	5850	5850	5850	0
556	20230922	110700	0	5850	5850	5850	5850	0
557	20230922	110600	0	5850	5850	5850	5850	0
558	20230922	110500	0	5850	5850	5850	5850	0
559	20230922	110400	0	5850	5850	5850	5850	0
560	20230922	110300	0	5850	5850	5850	5850	0
561	20230922	110200	0	5850	5850	5850	5850	0
562	20230922	110100	0	5850	5850	5850	5850	0
563	20230922	110000	0	5850	5850	5850	5850	0
564	20230922	105900	0	5850	5850	5850	5850	0
565	20230922	105800	0	5850	5850	5850	5850	0
566	20230922	105700	0	5850	5850	5850	5850	0
567	20230922	105600	0	5850	5850	5850	5850	0
568	20230922	105500	0	5850	5850	5850	5850	0
569	20230922	105400	0	5850	5850	5850	5850	0
570	20230922	105300	0	5850	5850	5850	5850	0
571	20230922	105200	0	5850	5850	5850	5850	0
572	20230922	105100	0	5850	5850	5850	5850	0
573	20230922	105000	0	5850	5850	5850	5850	0
574	20230922	104900	0	5850	5850	5850	5850	0
575	20230922	104800	0	5850	5850	5850	5850	0
576	20230922	104700	0	5850	5850	5850	5850	0
577	20230922	104600	0	5850	5850	5850	5850	0
578	20230922	104500	0	5850	5850	5850	5850	0
579	20230922	104400	0	5850	5850	5850	5850	0
580	20230922	104300	0	5850	5850	5850	5850	0
581	20230922	104200	0	5850	5850	5850	5850	0
582	20230922	104100	0	5850	5850	5850	5850	0
583	20230922	104000	0	5850	5850	5850	5850	0
584	20230922	103900	0	5850	5850	5850	5850	0
585	20230922	103800	0	5850	5850	5850	5850	0
586	20230922	103700	0	5850	5850	5850	5850	0
587	20230922	103600	0	5850	5850	5850	5850	0
588	20230922	103500	0	5850	5850	5850	5850	0
589	20230922	103400	0	5850	5850	5850	5850	0
590	20230922	103300	0	5850	5850	5850	5850	0
591	20230922	103200	0	5850	5850	5850	5850	0
592	20230922	103100	0	5850	5850	5850	5850	0
593	20230922	103000	0	5850	5850	5850	5850	0
594	20230922	102900	0	5850	5850	5850	5850	0
595	20230922	102800	0	5850	5850	5850	5850	0
596	20230922	102700	0	5850	5850	5850	5850	0
597	20230922	102600	0	5850	5850	5850	5850	0
598	20230922	102500	0	5850	5850	5850	5850	0
599	20230922	102400	0	5850	5850	5850	5850	0
600	20230922	102300	0	5850	5850	5850	5850	0
601	20230922	102200	0	5850	5850	5850	5850	0
602	20230922	102100	0	5850	5850	5850	5850	0
603	20230922	102000	0	5850	5850	5850	5850	0
604	20230922	101900	0	5850	5850	5850	5850	0
605	20230922	101800	0	5850	5850	5850	5850	0
606	20230922	101700	0	5850	5850	5850	5850	0
607	20230922	101600	0	5850	5850	5850	5850	0
608	20230922	101500	0	5850	5850	5850	5850	0
609	20230922	101400	0	5850	5850	5850	5850	0
610	20230922	101300	0	5850	5850	5850	5850	0
611	20230922	101200	0	5850	5850	5850	5850	0
612	20230922	101100	0	5850	5850	5850	5850	0
613	20230922	101000	0	5850	5850	5850	5850	0
614	20230922	100900	0	5850	5850	5850	5850	0
615	20230922	100800	0	5850	5850	5850	5850	0
616	20230922	100700	0	5850	5850	5850	5850	0
617	20230922	100600	0	5850	5850	5850	5850	0
618	20230922	100500	0	5850	5850	5850	5850	0
619	20230922	100400	0	5850	5850	5850	5850	0
620	20230922	100300	0	5850	5850	5850	5850	0
621	20230922	100200	0	5850	5850	5850	5850	0
622	20230922	100100	0	5850	5850	5850	5850	0
623	20230922	100000	0	5850	5850	5850	5850	0
624	20230922	095900	0	5850	5850	5850	5850	0
625	20230922	095800	0	5850	5850	5850	5850	0
626	20230922	095700	0	5850	5850	5850	5850	0
627	20230922	095600	0	5850	5850	5850	5850	0
628	20230922	095500	0	5850	5850	5850	5850	0
629	20230922	095400	0	5850	5850	5850	5850	0
630	20230922	095300	0	5850	5850	5850	5850	0
631	20230922	095200	0	5850	5850	5850	5850	0
632	20230922	095100	0	5850	5850	5850	5850	0
633	20230922	095000	0	5850	5850	5850	5850	0
634	20230922	094900	0	5850	5850	5850	5850	0
635	20230922	094800	0	5850	5850	5850	5850	0
636	20230922	094700	0	5850	5850	5850	5850	0
637	20230922	094600	0	5850	5850	5850	5850	0
638	20230922	094500	0	5850	5850	5850	5850	0
639	20230922	094400	0	5850	5850	5850	5850	0
640	20230922	094300	0	5850	5850	5850	5850	0
641	20230922	094200	0	5850	5850	5850	5850	0
642	20230922	094100	0	5850	5850	5850	5850	0
643	20230922	094000	0	5850	5850	5850	5850	0
644	20230922	093900	0	5850	5850	5850	5850	0
645	20230922	093800	0	5850	5850	5850	5850	0
646	20230922	093700	0	5850	5850	5850	5850	0
647	20230922	093600	0	5850	5850	5850	5850	0
648	20230922	093500	0	5850	5850	5850	5850	0
649	20230922	093400	0	5850	5850	5850	5850	0
650	20230922	093300	0	5850	5850	5850	5850	0
651	20230922	093200	0	5850	5850	5850	5850	0
652	20230922	093100	0	5850	5850	5850	5850	0
653	20230922	093000	0	5850	5850	5850	5850	0
654	20230922	092900	0	5850	5850	5850	5850	0
655	20230922	092800	0	5850	5850	5850	5850	0
656	20230922	092700	0	5850	5850	5850	5850	0
657	20230922	092600	0	5850	5850	5850	5850	0
658	20230922	092500	0	5850	5850	5850	5850	0
659	20230922	092400	0	5850	5850	5850	5850	0
660	20230922	092300	0	5850	5850	5850	5850	0
661	20230922	092200	0	5850	5850	5850	5850	0
662	20230922	092100	0	5850	5850	5850	5850	0
663	20230922	092000	0	5850	5850	5850	5850	0
664	20230922	091900	0	5850	5850	5850	5850	0
665	20230922	091800	0	5850	5850	5850	5850	0
666	20230922	091700	0	5850	5850	5850	5850	0
667	20230922	091600	0	5850	5850	5850	5850	0
668	20230922	091500	0	5850	5850	5850	5850	0
669	20230922	091400	0	5850	5850	5850	5850	0
670	20230922	091300	0	5850	5850	5850	5850	0
671	20230922	091200	0	5850	5850	5850	5850	0
672	20230922	091100	0	5850	5850	5850	5850	0
673	20230922	091000	0	5850	5850	5850	5850	0
674	20230922	090900	0	5850	5850	5850	5850	0
675	20230922	090800	0	5850	5850	5850	5850	0
676	20230922	090700	0	5850	5850	5850	5850	0
677	20230922	090600	0	5850	5850	5850	5850	0
678	20230922	090500	0	5850	5850	5850	5850	0
679	20230922	090400	0	5850	5850	5850	5850	0
680	20230922	090300	0	5850	5850	5850	5850	0
681	20230922	090200	0	5850	5850	5850	5850	0
682	20230922	090100	0	5850	5850	5850	5850	0
683	20230922	090000	0	5850	5850	5850	5850	0