KissMeData/150840/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195900	0	5850	5850	5850	5850	0
3	20230901	195800	0	5850	5850	5850	5850	0
4	20230901	195700	0	5850	5850	5850	5850	0
5	20230901	195600	0	5850	5850	5850	5850	0
6	20230901	195500	0	5850	5850	5850	5850	0
7	20230901	195400	0	5850	5850	5850	5850	0
8	20230901	195300	0	5850	5850	5850	5850	0
9	20230901	195200	0	5850	5850	5850	5850	0
10	20230901	195100	0	5850	5850	5850	5850	0
11	20230901	195000	0	5850	5850	5850	5850	0
12	20230901	194900	0	5850	5850	5850	5850	0
13	20230901	194800	0	5850	5850	5850	5850	0
14	20230901	194700	0	5850	5850	5850	5850	0
15	20230901	194600	0	5850	5850	5850	5850	0
16	20230901	194500	0	5850	5850	5850	5850	0
17	20230901	194400	0	5850	5850	5850	5850	0
18	20230901	194300	0	5850	5850	5850	5850	0
19	20230901	194200	0	5850	5850	5850	5850	0
20	20230901	194100	0	5850	5850	5850	5850	0
21	20230901	194000	0	5850	5850	5850	5850	0
22	20230901	193900	0	5850	5850	5850	5850	0
23	20230901	193800	0	5850	5850	5850	5850	0
24	20230901	193700	0	5850	5850	5850	5850	0
25	20230901	193600	0	5850	5850	5850	5850	0
26	20230901	193500	0	5850	5850	5850	5850	0
27	20230901	193400	0	5850	5850	5850	5850	0
28	20230901	193300	0	5850	5850	5850	5850	0
29	20230901	193200	0	5850	5850	5850	5850	0
30	20230901	193100	0	5850	5850	5850	5850	0
31	20230901	193000	0	5850	5850	5850	5850	0
32	20230901	192900	0	5850	5850	5850	5850	0
33	20230901	192800	0	5850	5850	5850	5850	0
34	20230901	192700	0	5850	5850	5850	5850	0
35	20230901	192600	0	5850	5850	5850	5850	0
36	20230901	192500	0	5850	5850	5850	5850	0
37	20230901	192400	0	5850	5850	5850	5850	0
38	20230901	192300	0	5850	5850	5850	5850	0
39	20230901	192200	0	5850	5850	5850	5850	0
40	20230901	192100	0	5850	5850	5850	5850	0
41	20230901	192000	0	5850	5850	5850	5850	0
42	20230901	191900	0	5850	5850	5850	5850	0
43	20230901	191800	0	5850	5850	5850	5850	0
44	20230901	191700	0	5850	5850	5850	5850	0
45	20230901	191600	0	5850	5850	5850	5850	0
46	20230901	191500	0	5850	5850	5850	5850	0
47	20230901	191400	0	5850	5850	5850	5850	0
48	20230901	191300	0	5850	5850	5850	5850	0
49	20230901	191200	0	5850	5850	5850	5850	0
50	20230901	191100	0	5850	5850	5850	5850	0
51	20230901	191000	0	5850	5850	5850	5850	0
52	20230901	190900	0	5850	5850	5850	5850	0
53	20230901	190800	0	5850	5850	5850	5850	0
54	20230901	190700	0	5850	5850	5850	5850	0
55	20230901	190600	0	5850	5850	5850	5850	0
56	20230901	190500	0	5850	5850	5850	5850	0
57	20230901	190400	0	5850	5850	5850	5850	0
58	20230901	190300	0	5850	5850	5850	5850	0
59	20230901	190200	0	5850	5850	5850	5850	0
60	20230901	190100	0	5850	5850	5850	5850	0
61	20230901	190000	0	5850	5850	5850	5850	0
62	20230901	185900	0	5850	5850	5850	5850	0
63	20230901	185800	0	5850	5850	5850	5850	0
64	20230901	185700	0	5850	5850	5850	5850	0
65	20230901	185600	0	5850	5850	5850	5850	0
66	20230901	185500	0	5850	5850	5850	5850	0
67	20230901	185400	0	5850	5850	5850	5850	0
68	20230901	185300	0	5850	5850	5850	5850	0
69	20230901	185200	0	5850	5850	5850	5850	0
70	20230901	185100	0	5850	5850	5850	5850	0
71	20230901	185000	0	5850	5850	5850	5850	0
72	20230901	184900	0	5850	5850	5850	5850	0
73	20230901	184800	0	5850	5850	5850	5850	0
74	20230901	184700	0	5850	5850	5850	5850	0
75	20230901	184600	0	5850	5850	5850	5850	0
76	20230901	184500	0	5850	5850	5850	5850	0
77	20230901	184400	0	5850	5850	5850	5850	0
78	20230901	184300	0	5850	5850	5850	5850	0
79	20230901	184200	0	5850	5850	5850	5850	0
80	20230901	184100	0	5850	5850	5850	5850	0
81	20230901	184000	0	5850	5850	5850	5850	0
82	20230901	183900	0	5850	5850	5850	5850	0
83	20230901	183800	0	5850	5850	5850	5850	0
84	20230901	183700	0	5850	5850	5850	5850	0
85	20230901	183600	0	5850	5850	5850	5850	0
86	20230901	183500	0	5850	5850	5850	5850	0
87	20230901	183400	0	5850	5850	5850	5850	0
88	20230901	183300	0	5850	5850	5850	5850	0
89	20230901	183200	0	5850	5850	5850	5850	0
90	20230901	183100	0	5850	5850	5850	5850	0
91	20230901	183000	0	5850	5850	5850	5850	0
92	20230901	182900	0	5850	5850	5850	5850	0
93	20230901	182800	0	5850	5850	5850	5850	0
94	20230901	182700	0	5850	5850	5850	5850	0
95	20230901	182600	0	5850	5850	5850	5850	0
96	20230901	182500	0	5850	5850	5850	5850	0
97	20230901	182400	0	5850	5850	5850	5850	0
98	20230901	182300	0	5850	5850	5850	5850	0
99	20230901	182200	0	5850	5850	5850	5850	0
100	20230901	182100	0	5850	5850	5850	5850	0
101	20230901	182000	0	5850	5850	5850	5850	0
102	20230901	181900	0	5850	5850	5850	5850	0
103	20230901	181800	0	5850	5850	5850	5850	0
104	20230901	181700	0	5850	5850	5850	5850	0
105	20230901	181600	0	5850	5850	5850	5850	0
106	20230901	181500	0	5850	5850	5850	5850	0
107	20230901	181400	0	5850	5850	5850	5850	0
108	20230901	181300	0	5850	5850	5850	5850	0
109	20230901	181200	0	5850	5850	5850	5850	0
110	20230901	181100	0	5850	5850	5850	5850	0
111	20230901	181000	0	5850	5850	5850	5850	0
112	20230901	180900	0	5850	5850	5850	5850	0
113	20230901	180800	0	5850	5850	5850	5850	0
114	20230901	180700	0	5850	5850	5850	5850	0
115	20230901	180600	0	5850	5850	5850	5850	0
116	20230901	180500	0	5850	5850	5850	5850	0
117	20230901	180400	0	5850	5850	5850	5850	0
118	20230901	180300	0	5850	5850	5850	5850	0
119	20230901	180200	0	5850	5850	5850	5850	0
120	20230901	180100	0	5850	5850	5850	5850	0
121	20230901	180000	0	5850	5850	5850	5850	0
122	20230901	175900	0	5850	5850	5850	5850	0
123	20230901	175800	0	5850	5850	5850	5850	0
124	20230901	175700	0	5850	5850	5850	5850	0
125	20230901	175600	0	5850	5850	5850	5850	0
126	20230901	175500	0	5850	5850	5850	5850	0
127	20230901	175400	0	5850	5850	5850	5850	0
128	20230901	175300	0	5850	5850	5850	5850	0
129	20230901	175200	0	5850	5850	5850	5850	0
130	20230901	175100	0	5850	5850	5850	5850	0
131	20230901	175000	0	5850	5850	5850	5850	0
132	20230901	174900	0	5850	5850	5850	5850	0
133	20230901	174800	0	5850	5850	5850	5850	0
134	20230901	174700	0	5850	5850	5850	5850	0
135	20230901	174600	0	5850	5850	5850	5850	0
136	20230901	174500	0	5850	5850	5850	5850	0
137	20230901	174400	0	5850	5850	5850	5850	0
138	20230901	174300	0	5850	5850	5850	5850	0
139	20230901	174200	0	5850	5850	5850	5850	0
140	20230901	174100	0	5850	5850	5850	5850	0
141	20230901	174000	0	5850	5850	5850	5850	0
142	20230901	173900	0	5850	5850	5850	5850	0
143	20230901	173800	0	5850	5850	5850	5850	0
144	20230901	173700	0	5850	5850	5850	5850	0
145	20230901	173600	0	5850	5850	5850	5850	0
146	20230901	173500	0	5850	5850	5850	5850	0
147	20230901	173400	0	5850	5850	5850	5850	0
148	20230901	173300	0	5850	5850	5850	5850	0
149	20230901	173200	0	5850	5850	5850	5850	0
150	20230901	173100	0	5850	5850	5850	5850	0
151	20230901	173000	0	5850	5850	5850	5850	0
152	20230901	172900	0	5850	5850	5850	5850	0
153	20230901	172800	0	5850	5850	5850	5850	0
154	20230901	172700	0	5850	5850	5850	5850	0
155	20230901	172600	0	5850	5850	5850	5850	0
156	20230901	172500	0	5850	5850	5850	5850	0
157	20230901	172400	0	5850	5850	5850	5850	0
158	20230901	172300	0	5850	5850	5850	5850	0
159	20230901	172200	0	5850	5850	5850	5850	0
160	20230901	172100	0	5850	5850	5850	5850	0
161	20230901	172000	0	5850	5850	5850	5850	0
162	20230901	171900	0	5850	5850	5850	5850	0
163	20230901	171800	0	5850	5850	5850	5850	0
164	20230901	171700	0	5850	5850	5850	5850	0
165	20230901	171600	0	5850	5850	5850	5850	0
166	20230901	171500	0	5850	5850	5850	5850	0
167	20230901	171400	0	5850	5850	5850	5850	0
168	20230901	171300	0	5850	5850	5850	5850	0
169	20230901	171200	0	5850	5850	5850	5850	0
170	20230901	171100	0	5850	5850	5850	5850	0
171	20230901	171000	0	5850	5850	5850	5850	0
172	20230901	170900	0	5850	5850	5850	5850	0
173	20230901	170800	0	5850	5850	5850	5850	0
174	20230901	170700	0	5850	5850	5850	5850	0
175	20230901	170600	0	5850	5850	5850	5850	0
176	20230901	170500	0	5850	5850	5850	5850	0
177	20230901	170400	0	5850	5850	5850	5850	0
178	20230901	170300	0	5850	5850	5850	5850	0
179	20230901	170200	0	5850	5850	5850	5850	0
180	20230901	170100	0	5850	5850	5850	5850	0
181	20230901	170000	0	5850	5850	5850	5850	0
182	20230901	165900	0	5850	5850	5850	5850	0
183	20230901	165800	0	5850	5850	5850	5850	0
184	20230901	165700	0	5850	5850	5850	5850	0
185	20230901	165600	0	5850	5850	5850	5850	0
186	20230901	165500	0	5850	5850	5850	5850	0
187	20230901	165400	0	5850	5850	5850	5850	0
188	20230901	165300	0	5850	5850	5850	5850	0
189	20230901	165200	0	5850	5850	5850	5850	0
190	20230901	165100	0	5850	5850	5850	5850	0
191	20230901	165000	0	5850	5850	5850	5850	0
192	20230901	164900	0	5850	5850	5850	5850	0
193	20230901	164800	0	5850	5850	5850	5850	0
194	20230901	164700	0	5850	5850	5850	5850	0
195	20230901	164600	0	5850	5850	5850	5850	0
196	20230901	164500	0	5850	5850	5850	5850	0
197	20230901	164400	0	5850	5850	5850	5850	0
198	20230901	164300	0	5850	5850	5850	5850	0
199	20230901	164200	0	5850	5850	5850	5850	0
200	20230901	164100	0	5850	5850	5850	5850	0
201	20230901	164000	0	5850	5850	5850	5850	0
202	20230901	163900	0	5850	5850	5850	5850	0
203	20230901	163800	0	5850	5850	5850	5850	0
204	20230901	163700	0	5850	5850	5850	5850	0
205	20230901	163600	0	5850	5850	5850	5850	0
206	20230901	163500	0	5850	5850	5850	5850	0
207	20230901	163400	0	5850	5850	5850	5850	0
208	20230901	163300	0	5850	5850	5850	5850	0
209	20230901	163200	0	5850	5850	5850	5850	0
210	20230901	163100	0	5850	5850	5850	5850	0
211	20230901	163000	0	5850	5850	5850	5850	0
212	20230901	162900	0	5850	5850	5850	5850	0
213	20230901	162800	0	5850	5850	5850	5850	0
214	20230901	162700	0	5850	5850	5850	5850	0
215	20230901	162600	0	5850	5850	5850	5850	0
216	20230901	162500	0	5850	5850	5850	5850	0
217	20230901	162400	0	5850	5850	5850	5850	0
218	20230901	162300	0	5850	5850	5850	5850	0
219	20230901	162200	0	5850	5850	5850	5850	0
220	20230901	162100	0	5850	5850	5850	5850	0
221	20230901	162000	0	5850	5850	5850	5850	0
222	20230901	161900	0	5850	5850	5850	5850	0
223	20230901	161800	0	5850	5850	5850	5850	0
224	20230901	161700	0	5850	5850	5850	5850	0
225	20230901	161600	0	5850	5850	5850	5850	0
226	20230901	161500	0	5850	5850	5850	5850	0
227	20230901	161400	0	5850	5850	5850	5850	0
228	20230901	161300	0	5850	5850	5850	5850	0
229	20230901	161200	0	5850	5850	5850	5850	0
230	20230901	161100	0	5850	5850	5850	5850	0
231	20230901	161000	0	5850	5850	5850	5850	0
232	20230901	160900	0	5850	5850	5850	5850	0
233	20230901	160800	0	5850	5850	5850	5850	0
234	20230901	160700	0	5850	5850	5850	5850	0
235	20230901	160600	0	5850	5850	5850	5850	0
236	20230901	160500	0	5850	5850	5850	5850	0
237	20230901	160400	0	5850	5850	5850	5850	0
238	20230901	160300	0	5850	5850	5850	5850	0
239	20230901	160200	0	5850	5850	5850	5850	0
240	20230901	160100	0	5850	5850	5850	5850	0
241	20230901	160000	0	5850	5850	5850	5850	0
242	20230901	155900	0	5850	5850	5850	5850	0
243	20230901	155800	0	5850	5850	5850	5850	0
244	20230901	155700	0	5850	5850	5850	5850	0
245	20230901	155600	0	5850	5850	5850	5850	0
246	20230901	155500	0	5850	5850	5850	5850	0
247	20230901	155400	0	5850	5850	5850	5850	0
248	20230901	155300	0	5850	5850	5850	5850	0
249	20230901	155200	0	5850	5850	5850	5850	0
250	20230901	155100	0	5850	5850	5850	5850	0
251	20230901	155000	0	5850	5850	5850	5850	0
252	20230901	154900	0	5850	5850	5850	5850	0
253	20230901	154800	0	5850	5850	5850	5850	0
254	20230901	154700	0	5850	5850	5850	5850	0
255	20230901	154600	0	5850	5850	5850	5850	0
256	20230901	154500	0	5850	5850	5850	5850	0
257	20230901	154400	0	5850	5850	5850	5850	0
258	20230901	154300	0	5850	5850	5850	5850	0
259	20230901	154200	0	5850	5850	5850	5850	0
260	20230901	154100	0	5850	5850	5850	5850	0
261	20230901	154000	0	5850	5850	5850	5850	0
262	20230901	153900	0	5850	5850	5850	5850	0
263	20230901	153800	0	5850	5850	5850	5850	0
264	20230901	153700	0	5850	5850	5850	5850	0
265	20230901	153600	0	5850	5850	5850	5850	0
266	20230901	153500	0	5850	5850	5850	5850	0
267	20230901	153400	0	5850	5850	5850	5850	0
268	20230901	153300	0	5850	5850	5850	5850	0
269	20230901	153200	0	5850	5850	5850	5850	0
270	20230901	153100	0	5850	5850	5850	5850	0
271	20230901	153000	0	5850	5850	5850	5850	0
272	20230901	152900	0	5850	5850	5850	5850	0
273	20230901	152800	0	5850	5850	5850	5850	0
274	20230901	152700	0	5850	5850	5850	5850	0
275	20230901	152600	0	5850	5850	5850	5850	0
276	20230901	152500	0	5850	5850	5850	5850	0
277	20230901	152400	0	5850	5850	5850	5850	0
278	20230901	152300	0	5850	5850	5850	5850	0
279	20230901	152200	0	5850	5850	5850	5850	0
280	20230901	152100	0	5850	5850	5850	5850	0
281	20230901	152000	0	5850	5850	5850	5850	0
282	20230901	151900	0	5850	5850	5850	5850	0
283	20230901	151800	0	5850	5850	5850	5850	0
284	20230901	151700	0	5850	5850	5850	5850	0
285	20230901	151600	0	5850	5850	5850	5850	0
286	20230901	151500	0	5850	5850	5850	5850	0
287	20230901	151400	0	5850	5850	5850	5850	0
288	20230901	151300	0	5850	5850	5850	5850	0
289	20230901	151200	0	5850	5850	5850	5850	0
290	20230901	151100	0	5850	5850	5850	5850	0
291	20230901	151000	0	5850	5850	5850	5850	0
292	20230901	150900	0	5850	5850	5850	5850	0
293	20230901	150800	0	5850	5850	5850	5850	0
294	20230901	150700	0	5850	5850	5850	5850	0
295	20230901	150600	0	5850	5850	5850	5850	0
296	20230901	150500	0	5850	5850	5850	5850	0
297	20230901	150400	0	5850	5850	5850	5850	0
298	20230901	150300	0	5850	5850	5850	5850	0
299	20230901	150200	0	5850	5850	5850	5850	0
300	20230901	150100	0	5850	5850	5850	5850	0
301	20230901	150000	0	5850	5850	5850	5850	0
302	20230901	145900	0	5850	5850	5850	5850	0
303	20230901	145800	0	5850	5850	5850	5850	0
304	20230901	145700	0	5850	5850	5850	5850	0
305	20230901	145600	0	5850	5850	5850	5850	0
306	20230901	145500	0	5850	5850	5850	5850	0
307	20230901	145400	0	5850	5850	5850	5850	0
308	20230901	145300	0	5850	5850	5850	5850	0
309	20230901	145200	0	5850	5850	5850	5850	0
310	20230901	145100	0	5850	5850	5850	5850	0
311	20230901	145000	0	5850	5850	5850	5850	0
312	20230901	144900	0	5850	5850	5850	5850	0
313	20230901	144800	0	5850	5850	5850	5850	0
314	20230901	144700	0	5850	5850	5850	5850	0
315	20230901	144600	0	5850	5850	5850	5850	0
316	20230901	144500	0	5850	5850	5850	5850	0
317	20230901	144400	0	5850	5850	5850	5850	0
318	20230901	144300	0	5850	5850	5850	5850	0
319	20230901	144200	0	5850	5850	5850	5850	0
320	20230901	144100	0	5850	5850	5850	5850	0
321	20230901	144000	0	5850	5850	5850	5850	0
322	20230901	143900	0	5850	5850	5850	5850	0
323	20230901	143800	0	5850	5850	5850	5850	0
324	20230901	143700	0	5850	5850	5850	5850	0
325	20230901	143600	0	5850	5850	5850	5850	0
326	20230901	143500	0	5850	5850	5850	5850	0
327	20230901	143400	0	5850	5850	5850	5850	0
328	20230901	143300	0	5850	5850	5850	5850	0
329	20230901	143200	0	5850	5850	5850	5850	0
330	20230901	143100	0	5850	5850	5850	5850	0
331	20230901	143000	0	5850	5850	5850	5850	0
332	20230901	142900	0	5850	5850	5850	5850	0
333	20230901	142800	0	5850	5850	5850	5850	0
334	20230901	142700	0	5850	5850	5850	5850	0
335	20230901	142600	0	5850	5850	5850	5850	0
336	20230901	142500	0	5850	5850	5850	5850	0
337	20230901	142400	0	5850	5850	5850	5850	0
338	20230901	142300	0	5850	5850	5850	5850	0
339	20230901	142200	0	5850	5850	5850	5850	0
340	20230901	142100	0	5850	5850	5850	5850	0
341	20230901	142000	0	5850	5850	5850	5850	0
342	20230901	141900	0	5850	5850	5850	5850	0
343	20230901	141800	0	5850	5850	5850	5850	0
344	20230901	141700	0	5850	5850	5850	5850	0
345	20230901	141600	0	5850	5850	5850	5850	0
346	20230901	141500	0	5850	5850	5850	5850	0
347	20230901	141400	0	5850	5850	5850	5850	0
348	20230901	141300	0	5850	5850	5850	5850	0
349	20230901	141200	0	5850	5850	5850	5850	0
350	20230901	141100	0	5850	5850	5850	5850	0
351	20230901	141000	0	5850	5850	5850	5850	0
352	20230901	140900	0	5850	5850	5850	5850	0
353	20230901	140800	0	5850	5850	5850	5850	0
354	20230901	140700	0	5850	5850	5850	5850	0
355	20230901	140600	0	5850	5850	5850	5850	0
356	20230901	140500	0	5850	5850	5850	5850	0
357	20230901	140400	0	5850	5850	5850	5850	0
358	20230901	140300	0	5850	5850	5850	5850	0
359	20230901	140200	0	5850	5850	5850	5850	0
360	20230901	140100	0	5850	5850	5850	5850	0
361	20230901	140000	0	5850	5850	5850	5850	0
362	20230901	135900	0	5850	5850	5850	5850	0
363	20230901	135800	0	5850	5850	5850	5850	0
364	20230901	135700	0	5850	5850	5850	5850	0
365	20230901	135600	0	5850	5850	5850	5850	0
366	20230901	135500	0	5850	5850	5850	5850	0
367	20230901	135400	0	5850	5850	5850	5850	0
368	20230901	135300	0	5850	5850	5850	5850	0
369	20230901	135200	0	5850	5850	5850	5850	0
370	20230901	135100	0	5850	5850	5850	5850	0
371	20230901	135000	0	5850	5850	5850	5850	0
372	20230901	134900	0	5850	5850	5850	5850	0
373	20230901	134800	0	5850	5850	5850	5850	0
374	20230901	134700	0	5850	5850	5850	5850	0
375	20230901	134600	0	5850	5850	5850	5850	0
376	20230901	134500	0	5850	5850	5850	5850	0
377	20230901	134400	0	5850	5850	5850	5850	0
378	20230901	134300	0	5850	5850	5850	5850	0
379	20230901	134200	0	5850	5850	5850	5850	0
380	20230901	134100	0	5850	5850	5850	5850	0
381	20230901	134000	0	5850	5850	5850	5850	0
382	20230901	133900	0	5850	5850	5850	5850	0
383	20230901	133800	0	5850	5850	5850	5850	0
384	20230901	133700	0	5850	5850	5850	5850	0
385	20230901	133600	0	5850	5850	5850	5850	0
386	20230901	133500	0	5850	5850	5850	5850	0
387	20230901	133400	0	5850	5850	5850	5850	0
388	20230901	133300	0	5850	5850	5850	5850	0
389	20230901	133200	0	5850	5850	5850	5850	0
390	20230901	133100	0	5850	5850	5850	5850	0
391	20230901	133000	0	5850	5850	5850	5850	0
392	20230901	132900	0	5850	5850	5850	5850	0
393	20230901	132800	0	5850	5850	5850	5850	0
394	20230901	132700	0	5850	5850	5850	5850	0
395	20230901	132600	0	5850	5850	5850	5850	0
396	20230901	132500	0	5850	5850	5850	5850	0
397	20230901	132400	0	5850	5850	5850	5850	0
398	20230901	132300	0	5850	5850	5850	5850	0
399	20230901	132200	0	5850	5850	5850	5850	0
400	20230901	132100	0	5850	5850	5850	5850	0
401	20230901	132000	0	5850	5850	5850	5850	0
402	20230901	131900	0	5850	5850	5850	5850	0
403	20230901	131800	0	5850	5850	5850	5850	0
404	20230901	131700	0	5850	5850	5850	5850	0
405	20230901	131600	0	5850	5850	5850	5850	0
406	20230901	131500	0	5850	5850	5850	5850	0
407	20230901	131400	0	5850	5850	5850	5850	0
408	20230901	131300	0	5850	5850	5850	5850	0
409	20230901	131200	0	5850	5850	5850	5850	0
410	20230901	131100	0	5850	5850	5850	5850	0
411	20230901	131000	0	5850	5850	5850	5850	0
412	20230901	130900	0	5850	5850	5850	5850	0
413	20230901	130800	0	5850	5850	5850	5850	0
414	20230901	130700	0	5850	5850	5850	5850	0
415	20230901	130600	0	5850	5850	5850	5850	0
416	20230901	130500	0	5850	5850	5850	5850	0
417	20230901	130400	0	5850	5850	5850	5850	0
418	20230901	130300	0	5850	5850	5850	5850	0
419	20230901	130200	0	5850	5850	5850	5850	0
420	20230901	130100	0	5850	5850	5850	5850	0
421	20230901	130000	0	5850	5850	5850	5850	0
422	20230901	125900	0	5850	5850	5850	5850	0
423	20230901	125800	0	5850	5850	5850	5850	0
424	20230901	125700	0	5850	5850	5850	5850	0
425	20230901	125600	0	5850	5850	5850	5850	0
426	20230901	125500	0	5850	5850	5850	5850	0
427	20230901	125400	0	5850	5850	5850	5850	0
428	20230901	125300	0	5850	5850	5850	5850	0
429	20230901	125200	0	5850	5850	5850	5850	0
430	20230901	125100	0	5850	5850	5850	5850	0
431	20230901	125000	0	5850	5850	5850	5850	0
432	20230901	124900	0	5850	5850	5850	5850	0
433	20230901	124800	0	5850	5850	5850	5850	0
434	20230901	124700	0	5850	5850	5850	5850	0
435	20230901	124600	0	5850	5850	5850	5850	0
436	20230901	124500	0	5850	5850	5850	5850	0
437	20230901	124400	0	5850	5850	5850	5850	0
438	20230901	124300	0	5850	5850	5850	5850	0
439	20230901	124200	0	5850	5850	5850	5850	0
440	20230901	124100	0	5850	5850	5850	5850	0
441	20230901	124000	0	5850	5850	5850	5850	0
442	20230901	123900	0	5850	5850	5850	5850	0
443	20230901	123800	0	5850	5850	5850	5850	0
444	20230901	123700	0	5850	5850	5850	5850	0
445	20230901	123600	0	5850	5850	5850	5850	0
446	20230901	123500	0	5850	5850	5850	5850	0
447	20230901	123400	0	5850	5850	5850	5850	0
448	20230901	123300	0	5850	5850	5850	5850	0
449	20230901	123200	0	5850	5850	5850	5850	0
450	20230901	123100	0	5850	5850	5850	5850	0
451	20230901	123000	0	5850	5850	5850	5850	0
452	20230901	122900	0	5850	5850	5850	5850	0
453	20230901	122800	0	5850	5850	5850	5850	0
454	20230901	122700	0	5850	5850	5850	5850	0
455	20230901	122600	0	5850	5850	5850	5850	0
456	20230901	122500	0	5850	5850	5850	5850	0
457	20230901	122400	0	5850	5850	5850	5850	0
458	20230901	122300	0	5850	5850	5850	5850	0
459	20230901	122200	0	5850	5850	5850	5850	0
460	20230901	122100	0	5850	5850	5850	5850	0
461	20230901	122000	0	5850	5850	5850	5850	0
462	20230901	121900	0	5850	5850	5850	5850	0
463	20230901	121800	0	5850	5850	5850	5850	0
464	20230901	121700	0	5850	5850	5850	5850	0
465	20230901	121600	0	5850	5850	5850	5850	0
466	20230901	121500	0	5850	5850	5850	5850	0
467	20230901	121400	0	5850	5850	5850	5850	0
468	20230901	121300	0	5850	5850	5850	5850	0
469	20230901	121200	0	5850	5850	5850	5850	0
470	20230901	121100	0	5850	5850	5850	5850	0
471	20230901	121000	0	5850	5850	5850	5850	0
472	20230901	120900	0	5850	5850	5850	5850	0
473	20230901	120800	0	5850	5850	5850	5850	0
474	20230901	120700	0	5850	5850	5850	5850	0
475	20230901	120600	0	5850	5850	5850	5850	0
476	20230901	120500	0	5850	5850	5850	5850	0
477	20230901	120400	0	5850	5850	5850	5850	0
478	20230901	120300	0	5850	5850	5850	5850	0
479	20230901	120200	0	5850	5850	5850	5850	0
480	20230901	120100	0	5850	5850	5850	5850	0
481	20230901	120000	0	5850	5850	5850	5850	0
482	20230901	115900	0	5850	5850	5850	5850	0
483	20230901	115800	0	5850	5850	5850	5850	0
484	20230901	115700	0	5850	5850	5850	5850	0
485	20230901	115600	0	5850	5850	5850	5850	0
486	20230901	115500	0	5850	5850	5850	5850	0
487	20230901	115400	0	5850	5850	5850	5850	0
488	20230901	115300	0	5850	5850	5850	5850	0
489	20230901	115200	0	5850	5850	5850	5850	0
490	20230901	115100	0	5850	5850	5850	5850	0
491	20230901	115000	0	5850	5850	5850	5850	0
492	20230901	114900	0	5850	5850	5850	5850	0
493	20230901	114800	0	5850	5850	5850	5850	0
494	20230901	114700	0	5850	5850	5850	5850	0
495	20230901	114600	0	5850	5850	5850	5850	0
496	20230901	114500	0	5850	5850	5850	5850	0
497	20230901	114400	0	5850	5850	5850	5850	0
498	20230901	114300	0	5850	5850	5850	5850	0
499	20230901	114200	0	5850	5850	5850	5850	0
500	20230901	114100	0	5850	5850	5850	5850	0
501	20230901	114000	0	5850	5850	5850	5850	0
502	20230901	113900	0	5850	5850	5850	5850	0
503	20230901	113800	0	5850	5850	5850	5850	0
504	20230901	113700	0	5850	5850	5850	5850	0
505	20230901	113600	0	5850	5850	5850	5850	0
506	20230901	113500	0	5850	5850	5850	5850	0
507	20230901	113400	0	5850	5850	5850	5850	0
508	20230901	113300	0	5850	5850	5850	5850	0
509	20230901	113200	0	5850	5850	5850	5850	0
510	20230901	113100	0	5850	5850	5850	5850	0
511	20230901	113000	0	5850	5850	5850	5850	0
512	20230901	112900	0	5850	5850	5850	5850	0
513	20230901	112800	0	5850	5850	5850	5850	0
514	20230901	112700	0	5850	5850	5850	5850	0
515	20230901	112600	0	5850	5850	5850	5850	0
516	20230901	112500	0	5850	5850	5850	5850	0
517	20230901	112400	0	5850	5850	5850	5850	0
518	20230901	112300	0	5850	5850	5850	5850	0
519	20230901	112200	0	5850	5850	5850	5850	0
520	20230901	112100	0	5850	5850	5850	5850	0
521	20230901	112000	0	5850	5850	5850	5850	0
522	20230901	111900	0	5850	5850	5850	5850	0
523	20230901	111800	0	5850	5850	5850	5850	0
524	20230901	111700	0	5850	5850	5850	5850	0
525	20230901	111600	0	5850	5850	5850	5850	0
526	20230901	111500	0	5850	5850	5850	5850	0
527	20230901	111400	0	5850	5850	5850	5850	0
528	20230901	111300	0	5850	5850	5850	5850	0
529	20230901	111200	0	5850	5850	5850	5850	0
530	20230901	111100	0	5850	5850	5850	5850	0
531	20230901	111000	0	5850	5850	5850	5850	0
532	20230901	110900	0	5850	5850	5850	5850	0
533	20230901	110800	0	5850	5850	5850	5850	0
534	20230901	110700	0	5850	5850	5850	5850	0
535	20230901	110600	0	5850	5850	5850	5850	0
536	20230901	110500	0	5850	5850	5850	5850	0
537	20230901	110400	0	5850	5850	5850	5850	0
538	20230901	110300	0	5850	5850	5850	5850	0
539	20230901	110200	0	5850	5850	5850	5850	0
540	20230901	110100	0	5850	5850	5850	5850	0
541	20230901	110000	0	5850	5850	5850	5850	0
542	20230901	105900	0	5850	5850	5850	5850	0
543	20230901	105800	0	5850	5850	5850	5850	0
544	20230901	105700	0	5850	5850	5850	5850	0
545	20230901	105600	0	5850	5850	5850	5850	0
546	20230901	105500	0	5850	5850	5850	5850	0
547	20230901	105400	0	5850	5850	5850	5850	0
548	20230901	105300	0	5850	5850	5850	5850	0
549	20230901	105200	0	5850	5850	5850	5850	0
550	20230901	105100	0	5850	5850	5850	5850	0
551	20230901	105000	0	5850	5850	5850	5850	0
552	20230901	104900	0	5850	5850	5850	5850	0
553	20230901	104800	0	5850	5850	5850	5850	0
554	20230901	104700	0	5850	5850	5850	5850	0
555	20230901	104600	0	5850	5850	5850	5850	0
556	20230901	104500	0	5850	5850	5850	5850	0
557	20230901	104400	0	5850	5850	5850	5850	0
558	20230901	104300	0	5850	5850	5850	5850	0
559	20230901	104200	0	5850	5850	5850	5850	0
560	20230901	104100	0	5850	5850	5850	5850	0
561	20230901	104000	0	5850	5850	5850	5850	0
562	20230901	103900	0	5850	5850	5850	5850	0
563	20230901	103800	0	5850	5850	5850	5850	0
564	20230901	103700	0	5850	5850	5850	5850	0
565	20230901	103600	0	5850	5850	5850	5850	0
566	20230901	103500	0	5850	5850	5850	5850	0
567	20230901	103400	0	5850	5850	5850	5850	0
568	20230901	103300	0	5850	5850	5850	5850	0
569	20230901	103200	0	5850	5850	5850	5850	0
570	20230901	103100	0	5850	5850	5850	5850	0
571	20230901	103000	0	5850	5850	5850	5850	0
572	20230901	102900	0	5850	5850	5850	5850	0
573	20230901	102800	0	5850	5850	5850	5850	0
574	20230901	102700	0	5850	5850	5850	5850	0
575	20230901	102600	0	5850	5850	5850	5850	0
576	20230901	102500	0	5850	5850	5850	5850	0
577	20230901	102400	0	5850	5850	5850	5850	0
578	20230901	102300	0	5850	5850	5850	5850	0
579	20230901	102200	0	5850	5850	5850	5850	0
580	20230901	102100	0	5850	5850	5850	5850	0
581	20230901	102000	0	5850	5850	5850	5850	0
582	20230901	101900	0	5850	5850	5850	5850	0
583	20230901	101800	0	5850	5850	5850	5850	0
584	20230901	101700	0	5850	5850	5850	5850	0
585	20230901	101600	0	5850	5850	5850	5850	0
586	20230901	101500	0	5850	5850	5850	5850	0
587	20230901	101400	0	5850	5850	5850	5850	0
588	20230901	101300	0	5850	5850	5850	5850	0
589	20230901	101200	0	5850	5850	5850	5850	0
590	20230901	101100	0	5850	5850	5850	5850	0
591	20230901	101000	0	5850	5850	5850	5850	0
592	20230901	100900	0	5850	5850	5850	5850	0
593	20230901	100800	0	5850	5850	5850	5850	0
594	20230901	100700	0	5850	5850	5850	5850	0
595	20230901	100600	0	5850	5850	5850	5850	0
596	20230901	100500	0	5850	5850	5850	5850	0
597	20230901	100400	0	5850	5850	5850	5850	0
598	20230901	100300	0	5850	5850	5850	5850	0
599	20230901	100200	0	5850	5850	5850	5850	0
600	20230901	100100	0	5850	5850	5850	5850	0
601	20230901	100000	0	5850	5850	5850	5850	0
602	20230901	095900	0	5850	5850	5850	5850	0
603	20230901	095800	0	5850	5850	5850	5850	0
604	20230901	095700	0	5850	5850	5850	5850	0
605	20230901	095600	0	5850	5850	5850	5850	0
606	20230901	095500	0	5850	5850	5850	5850	0
607	20230901	095400	0	5850	5850	5850	5850	0
608	20230901	095300	0	5850	5850	5850	5850	0
609	20230901	095200	0	5850	5850	5850	5850	0
610	20230901	095100	0	5850	5850	5850	5850	0
611	20230901	095000	0	5850	5850	5850	5850	0
612	20230901	094900	0	5850	5850	5850	5850	0
613	20230901	094800	0	5850	5850	5850	5850	0
614	20230901	094700	0	5850	5850	5850	5850	0
615	20230901	094600	0	5850	5850	5850	5850	0
616	20230901	094500	0	5850	5850	5850	5850	0
617	20230901	094400	0	5850	5850	5850	5850	0
618	20230901	094300	0	5850	5850	5850	5850	0
619	20230901	094200	0	5850	5850	5850	5850	0
620	20230901	094100	0	5850	5850	5850	5850	0
621	20230901	094000	0	5850	5850	5850	5850	0
622	20230901	093900	0	5850	5850	5850	5850	0
623	20230901	093800	0	5850	5850	5850	5850	0
624	20230901	093700	0	5850	5850	5850	5850	0
625	20230901	093600	0	5850	5850	5850	5850	0
626	20230901	093500	0	5850	5850	5850	5850	0
627	20230901	093400	0	5850	5850	5850	5850	0
628	20230901	093300	0	5850	5850	5850	5850	0
629	20230901	093200	0	5850	5850	5850	5850	0
630	20230901	093100	0	5850	5850	5850	5850	0
631	20230901	093000	0	5850	5850	5850	5850	0
632	20230901	092900	0	5850	5850	5850	5850	0
633	20230901	092800	0	5850	5850	5850	5850	0
634	20230901	092700	0	5850	5850	5850	5850	0
635	20230901	092600	0	5850	5850	5850	5850	0
636	20230901	092500	0	5850	5850	5850	5850	0
637	20230901	092400	0	5850	5850	5850	5850	0
638	20230901	092300	0	5850	5850	5850	5850	0
639	20230901	092200	0	5850	5850	5850	5850	0
640	20230901	092100	0	5850	5850	5850	5850	0
641	20230901	092000	0	5850	5850	5850	5850	0
642	20230901	091900	0	5850	5850	5850	5850	0
643	20230901	091800	0	5850	5850	5850	5850	0
644	20230901	091700	0	5850	5850	5850	5850	0
645	20230901	091600	0	5850	5850	5850	5850	0
646	20230901	091500	0	5850	5850	5850	5850	0
647	20230901	091400	0	5850	5850	5850	5850	0
648	20230901	091300	0	5850	5850	5850	5850	0
649	20230901	091200	0	5850	5850	5850	5850	0
650	20230901	091100	0	5850	5850	5850	5850	0
651	20230901	091000	0	5850	5850	5850	5850	0
652	20230901	090900	0	5850	5850	5850	5850	0
653	20230901	090800	0	5850	5850	5850	5850	0
654	20230901	090700	0	5850	5850	5850	5850	0
655	20230901	090600	0	5850	5850	5850	5850	0
656	20230901	090500	0	5850	5850	5850	5850	0
657	20230901	090400	0	5850	5850	5850	5850	0
658	20230901	090300	0	5850	5850	5850	5850	0
659	20230901	090200	0	5850	5850	5850	5850	0
660	20230901	090100	0	5850	5850	5850	5850	0
661	20230901	090000	0	5850	5850	5850	5850	0