KissMeData/150840/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200500	0	5850	5850	5850	5850	0
3	20230906	200400	0	5850	5850	5850	5850	0
4	20230906	200300	0	5850	5850	5850	5850	0
5	20230906	200200	0	5850	5850	5850	5850	0
6	20230906	200100	0	5850	5850	5850	5850	0
7	20230906	200000	0	5850	5850	5850	5850	0
8	20230906	195900	0	5850	5850	5850	5850	0
9	20230906	195800	0	5850	5850	5850	5850	0
10	20230906	195700	0	5850	5850	5850	5850	0
11	20230906	195600	0	5850	5850	5850	5850	0
12	20230906	195500	0	5850	5850	5850	5850	0
13	20230906	195400	0	5850	5850	5850	5850	0
14	20230906	195300	0	5850	5850	5850	5850	0
15	20230906	195200	0	5850	5850	5850	5850	0
16	20230906	195100	0	5850	5850	5850	5850	0
17	20230906	195000	0	5850	5850	5850	5850	0
18	20230906	194900	0	5850	5850	5850	5850	0
19	20230906	194800	0	5850	5850	5850	5850	0
20	20230906	194700	0	5850	5850	5850	5850	0
21	20230906	194600	0	5850	5850	5850	5850	0
22	20230906	194500	0	5850	5850	5850	5850	0
23	20230906	194400	0	5850	5850	5850	5850	0
24	20230906	194300	0	5850	5850	5850	5850	0
25	20230906	194200	0	5850	5850	5850	5850	0
26	20230906	194100	0	5850	5850	5850	5850	0
27	20230906	194000	0	5850	5850	5850	5850	0
28	20230906	193900	0	5850	5850	5850	5850	0
29	20230906	193800	0	5850	5850	5850	5850	0
30	20230906	193700	0	5850	5850	5850	5850	0
31	20230906	193600	0	5850	5850	5850	5850	0
32	20230906	193500	0	5850	5850	5850	5850	0
33	20230906	193400	0	5850	5850	5850	5850	0
34	20230906	193300	0	5850	5850	5850	5850	0
35	20230906	193200	0	5850	5850	5850	5850	0
36	20230906	193100	0	5850	5850	5850	5850	0
37	20230906	193000	0	5850	5850	5850	5850	0
38	20230906	192900	0	5850	5850	5850	5850	0
39	20230906	192800	0	5850	5850	5850	5850	0
40	20230906	192700	0	5850	5850	5850	5850	0
41	20230906	192600	0	5850	5850	5850	5850	0
42	20230906	192500	0	5850	5850	5850	5850	0
43	20230906	192400	0	5850	5850	5850	5850	0
44	20230906	192300	0	5850	5850	5850	5850	0
45	20230906	192200	0	5850	5850	5850	5850	0
46	20230906	192100	0	5850	5850	5850	5850	0
47	20230906	192000	0	5850	5850	5850	5850	0
48	20230906	191900	0	5850	5850	5850	5850	0
49	20230906	191800	0	5850	5850	5850	5850	0
50	20230906	191700	0	5850	5850	5850	5850	0
51	20230906	191600	0	5850	5850	5850	5850	0
52	20230906	191500	0	5850	5850	5850	5850	0
53	20230906	191400	0	5850	5850	5850	5850	0
54	20230906	191300	0	5850	5850	5850	5850	0
55	20230906	191200	0	5850	5850	5850	5850	0
56	20230906	191100	0	5850	5850	5850	5850	0
57	20230906	191000	0	5850	5850	5850	5850	0
58	20230906	190900	0	5850	5850	5850	5850	0
59	20230906	190800	0	5850	5850	5850	5850	0
60	20230906	190700	0	5850	5850	5850	5850	0
61	20230906	190600	0	5850	5850	5850	5850	0
62	20230906	190500	0	5850	5850	5850	5850	0
63	20230906	190400	0	5850	5850	5850	5850	0
64	20230906	190300	0	5850	5850	5850	5850	0
65	20230906	190200	0	5850	5850	5850	5850	0
66	20230906	190100	0	5850	5850	5850	5850	0
67	20230906	190000	0	5850	5850	5850	5850	0
68	20230906	185900	0	5850	5850	5850	5850	0
69	20230906	185800	0	5850	5850	5850	5850	0
70	20230906	185700	0	5850	5850	5850	5850	0
71	20230906	185600	0	5850	5850	5850	5850	0
72	20230906	185500	0	5850	5850	5850	5850	0
73	20230906	185400	0	5850	5850	5850	5850	0
74	20230906	185300	0	5850	5850	5850	5850	0
75	20230906	185200	0	5850	5850	5850	5850	0
76	20230906	185100	0	5850	5850	5850	5850	0
77	20230906	185000	0	5850	5850	5850	5850	0
78	20230906	184900	0	5850	5850	5850	5850	0
79	20230906	184800	0	5850	5850	5850	5850	0
80	20230906	184700	0	5850	5850	5850	5850	0
81	20230906	184600	0	5850	5850	5850	5850	0
82	20230906	184500	0	5850	5850	5850	5850	0
83	20230906	184400	0	5850	5850	5850	5850	0
84	20230906	184300	0	5850	5850	5850	5850	0
85	20230906	184200	0	5850	5850	5850	5850	0
86	20230906	184100	0	5850	5850	5850	5850	0
87	20230906	184000	0	5850	5850	5850	5850	0
88	20230906	183900	0	5850	5850	5850	5850	0
89	20230906	183800	0	5850	5850	5850	5850	0
90	20230906	183700	0	5850	5850	5850	5850	0
91	20230906	183600	0	5850	5850	5850	5850	0
92	20230906	183500	0	5850	5850	5850	5850	0
93	20230906	183400	0	5850	5850	5850	5850	0
94	20230906	183300	0	5850	5850	5850	5850	0
95	20230906	183200	0	5850	5850	5850	5850	0
96	20230906	183100	0	5850	5850	5850	5850	0
97	20230906	183000	0	5850	5850	5850	5850	0
98	20230906	182900	0	5850	5850	5850	5850	0
99	20230906	182800	0	5850	5850	5850	5850	0
100	20230906	182700	0	5850	5850	5850	5850	0
101	20230906	182600	0	5850	5850	5850	5850	0
102	20230906	182500	0	5850	5850	5850	5850	0
103	20230906	182400	0	5850	5850	5850	5850	0
104	20230906	182300	0	5850	5850	5850	5850	0
105	20230906	182200	0	5850	5850	5850	5850	0
106	20230906	182100	0	5850	5850	5850	5850	0
107	20230906	182000	0	5850	5850	5850	5850	0
108	20230906	181900	0	5850	5850	5850	5850	0
109	20230906	181800	0	5850	5850	5850	5850	0
110	20230906	181700	0	5850	5850	5850	5850	0
111	20230906	181600	0	5850	5850	5850	5850	0
112	20230906	181500	0	5850	5850	5850	5850	0
113	20230906	181400	0	5850	5850	5850	5850	0
114	20230906	181300	0	5850	5850	5850	5850	0
115	20230906	181200	0	5850	5850	5850	5850	0
116	20230906	181100	0	5850	5850	5850	5850	0
117	20230906	181000	0	5850	5850	5850	5850	0
118	20230906	180900	0	5850	5850	5850	5850	0
119	20230906	180800	0	5850	5850	5850	5850	0
120	20230906	180700	0	5850	5850	5850	5850	0
121	20230906	180600	0	5850	5850	5850	5850	0
122	20230906	180500	0	5850	5850	5850	5850	0
123	20230906	180400	0	5850	5850	5850	5850	0
124	20230906	180300	0	5850	5850	5850	5850	0
125	20230906	180200	0	5850	5850	5850	5850	0
126	20230906	180100	0	5850	5850	5850	5850	0
127	20230906	180000	0	5850	5850	5850	5850	0
128	20230906	175900	0	5850	5850	5850	5850	0
129	20230906	175800	0	5850	5850	5850	5850	0
130	20230906	175700	0	5850	5850	5850	5850	0
131	20230906	175600	0	5850	5850	5850	5850	0
132	20230906	175500	0	5850	5850	5850	5850	0
133	20230906	175400	0	5850	5850	5850	5850	0
134	20230906	175300	0	5850	5850	5850	5850	0
135	20230906	175200	0	5850	5850	5850	5850	0
136	20230906	175100	0	5850	5850	5850	5850	0
137	20230906	175000	0	5850	5850	5850	5850	0
138	20230906	174900	0	5850	5850	5850	5850	0
139	20230906	174800	0	5850	5850	5850	5850	0
140	20230906	174700	0	5850	5850	5850	5850	0
141	20230906	174600	0	5850	5850	5850	5850	0
142	20230906	174500	0	5850	5850	5850	5850	0
143	20230906	174400	0	5850	5850	5850	5850	0
144	20230906	174300	0	5850	5850	5850	5850	0
145	20230906	174200	0	5850	5850	5850	5850	0
146	20230906	174100	0	5850	5850	5850	5850	0
147	20230906	174000	0	5850	5850	5850	5850	0
148	20230906	173900	0	5850	5850	5850	5850	0
149	20230906	173800	0	5850	5850	5850	5850	0
150	20230906	173700	0	5850	5850	5850	5850	0
151	20230906	173600	0	5850	5850	5850	5850	0
152	20230906	173500	0	5850	5850	5850	5850	0
153	20230906	173400	0	5850	5850	5850	5850	0
154	20230906	173300	0	5850	5850	5850	5850	0
155	20230906	173200	0	5850	5850	5850	5850	0
156	20230906	173100	0	5850	5850	5850	5850	0
157	20230906	173000	0	5850	5850	5850	5850	0
158	20230906	172900	0	5850	5850	5850	5850	0
159	20230906	172800	0	5850	5850	5850	5850	0
160	20230906	172700	0	5850	5850	5850	5850	0
161	20230906	172600	0	5850	5850	5850	5850	0
162	20230906	172500	0	5850	5850	5850	5850	0
163	20230906	172400	0	5850	5850	5850	5850	0
164	20230906	172300	0	5850	5850	5850	5850	0
165	20230906	172200	0	5850	5850	5850	5850	0
166	20230906	172100	0	5850	5850	5850	5850	0
167	20230906	172000	0	5850	5850	5850	5850	0
168	20230906	171900	0	5850	5850	5850	5850	0
169	20230906	171800	0	5850	5850	5850	5850	0
170	20230906	171700	0	5850	5850	5850	5850	0
171	20230906	171600	0	5850	5850	5850	5850	0
172	20230906	171500	0	5850	5850	5850	5850	0
173	20230906	171400	0	5850	5850	5850	5850	0
174	20230906	171300	0	5850	5850	5850	5850	0
175	20230906	171200	0	5850	5850	5850	5850	0
176	20230906	171100	0	5850	5850	5850	5850	0
177	20230906	171000	0	5850	5850	5850	5850	0
178	20230906	170900	0	5850	5850	5850	5850	0
179	20230906	170800	0	5850	5850	5850	5850	0
180	20230906	170700	0	5850	5850	5850	5850	0
181	20230906	170600	0	5850	5850	5850	5850	0
182	20230906	170500	0	5850	5850	5850	5850	0
183	20230906	170400	0	5850	5850	5850	5850	0
184	20230906	170300	0	5850	5850	5850	5850	0
185	20230906	170200	0	5850	5850	5850	5850	0
186	20230906	170100	0	5850	5850	5850	5850	0
187	20230906	170000	0	5850	5850	5850	5850	0
188	20230906	165900	0	5850	5850	5850	5850	0
189	20230906	165800	0	5850	5850	5850	5850	0
190	20230906	165700	0	5850	5850	5850	5850	0
191	20230906	165600	0	5850	5850	5850	5850	0
192	20230906	165500	0	5850	5850	5850	5850	0
193	20230906	165400	0	5850	5850	5850	5850	0
194	20230906	165300	0	5850	5850	5850	5850	0
195	20230906	165200	0	5850	5850	5850	5850	0
196	20230906	165100	0	5850	5850	5850	5850	0
197	20230906	165000	0	5850	5850	5850	5850	0
198	20230906	164900	0	5850	5850	5850	5850	0
199	20230906	164800	0	5850	5850	5850	5850	0
200	20230906	164700	0	5850	5850	5850	5850	0
201	20230906	164600	0	5850	5850	5850	5850	0
202	20230906	164500	0	5850	5850	5850	5850	0
203	20230906	164400	0	5850	5850	5850	5850	0
204	20230906	164300	0	5850	5850	5850	5850	0
205	20230906	164200	0	5850	5850	5850	5850	0
206	20230906	164100	0	5850	5850	5850	5850	0
207	20230906	164000	0	5850	5850	5850	5850	0
208	20230906	163900	0	5850	5850	5850	5850	0
209	20230906	163800	0	5850	5850	5850	5850	0
210	20230906	163700	0	5850	5850	5850	5850	0
211	20230906	163600	0	5850	5850	5850	5850	0
212	20230906	163500	0	5850	5850	5850	5850	0
213	20230906	163400	0	5850	5850	5850	5850	0
214	20230906	163300	0	5850	5850	5850	5850	0
215	20230906	163200	0	5850	5850	5850	5850	0
216	20230906	163100	0	5850	5850	5850	5850	0
217	20230906	163000	0	5850	5850	5850	5850	0
218	20230906	162900	0	5850	5850	5850	5850	0
219	20230906	162800	0	5850	5850	5850	5850	0
220	20230906	162700	0	5850	5850	5850	5850	0
221	20230906	162600	0	5850	5850	5850	5850	0
222	20230906	162500	0	5850	5850	5850	5850	0
223	20230906	162400	0	5850	5850	5850	5850	0
224	20230906	162300	0	5850	5850	5850	5850	0
225	20230906	162200	0	5850	5850	5850	5850	0
226	20230906	162100	0	5850	5850	5850	5850	0
227	20230906	162000	0	5850	5850	5850	5850	0
228	20230906	161900	0	5850	5850	5850	5850	0
229	20230906	161800	0	5850	5850	5850	5850	0
230	20230906	161700	0	5850	5850	5850	5850	0
231	20230906	161600	0	5850	5850	5850	5850	0
232	20230906	161500	0	5850	5850	5850	5850	0
233	20230906	161400	0	5850	5850	5850	5850	0
234	20230906	161300	0	5850	5850	5850	5850	0
235	20230906	161200	0	5850	5850	5850	5850	0
236	20230906	161100	0	5850	5850	5850	5850	0
237	20230906	161000	0	5850	5850	5850	5850	0
238	20230906	160900	0	5850	5850	5850	5850	0
239	20230906	160800	0	5850	5850	5850	5850	0
240	20230906	160700	0	5850	5850	5850	5850	0
241	20230906	160600	0	5850	5850	5850	5850	0
242	20230906	160500	0	5850	5850	5850	5850	0
243	20230906	160400	0	5850	5850	5850	5850	0
244	20230906	160300	0	5850	5850	5850	5850	0
245	20230906	160200	0	5850	5850	5850	5850	0
246	20230906	160100	0	5850	5850	5850	5850	0
247	20230906	160000	0	5850	5850	5850	5850	0
248	20230906	155900	0	5850	5850	5850	5850	0
249	20230906	155800	0	5850	5850	5850	5850	0
250	20230906	155700	0	5850	5850	5850	5850	0
251	20230906	155600	0	5850	5850	5850	5850	0
252	20230906	155500	0	5850	5850	5850	5850	0
253	20230906	155400	0	5850	5850	5850	5850	0
254	20230906	155300	0	5850	5850	5850	5850	0
255	20230906	155200	0	5850	5850	5850	5850	0
256	20230906	155100	0	5850	5850	5850	5850	0
257	20230906	155000	0	5850	5850	5850	5850	0
258	20230906	154900	0	5850	5850	5850	5850	0
259	20230906	154800	0	5850	5850	5850	5850	0
260	20230906	154700	0	5850	5850	5850	5850	0
261	20230906	154600	0	5850	5850	5850	5850	0
262	20230906	154500	0	5850	5850	5850	5850	0
263	20230906	154400	0	5850	5850	5850	5850	0
264	20230906	154300	0	5850	5850	5850	5850	0
265	20230906	154200	0	5850	5850	5850	5850	0
266	20230906	154100	0	5850	5850	5850	5850	0
267	20230906	154000	0	5850	5850	5850	5850	0
268	20230906	153900	0	5850	5850	5850	5850	0
269	20230906	153800	0	5850	5850	5850	5850	0
270	20230906	153700	0	5850	5850	5850	5850	0
271	20230906	153600	0	5850	5850	5850	5850	0
272	20230906	153500	0	5850	5850	5850	5850	0
273	20230906	153400	0	5850	5850	5850	5850	0
274	20230906	153300	0	5850	5850	5850	5850	0
275	20230906	153200	0	5850	5850	5850	5850	0
276	20230906	153100	0	5850	5850	5850	5850	0
277	20230906	153000	0	5850	5850	5850	5850	0
278	20230906	152900	0	5850	5850	5850	5850	0
279	20230906	152800	0	5850	5850	5850	5850	0
280	20230906	152700	0	5850	5850	5850	5850	0
281	20230906	152600	0	5850	5850	5850	5850	0
282	20230906	152500	0	5850	5850	5850	5850	0
283	20230906	152400	0	5850	5850	5850	5850	0
284	20230906	152300	0	5850	5850	5850	5850	0
285	20230906	152200	0	5850	5850	5850	5850	0
286	20230906	152100	0	5850	5850	5850	5850	0
287	20230906	152000	0	5850	5850	5850	5850	0
288	20230906	151900	0	5850	5850	5850	5850	0
289	20230906	151800	0	5850	5850	5850	5850	0
290	20230906	151700	0	5850	5850	5850	5850	0
291	20230906	151600	0	5850	5850	5850	5850	0
292	20230906	151500	0	5850	5850	5850	5850	0
293	20230906	151400	0	5850	5850	5850	5850	0
294	20230906	151300	0	5850	5850	5850	5850	0
295	20230906	151200	0	5850	5850	5850	5850	0
296	20230906	151100	0	5850	5850	5850	5850	0
297	20230906	151000	0	5850	5850	5850	5850	0
298	20230906	150900	0	5850	5850	5850	5850	0
299	20230906	150800	0	5850	5850	5850	5850	0
300	20230906	150700	0	5850	5850	5850	5850	0
301	20230906	150600	0	5850	5850	5850	5850	0
302	20230906	150500	0	5850	5850	5850	5850	0
303	20230906	150400	0	5850	5850	5850	5850	0
304	20230906	150300	0	5850	5850	5850	5850	0
305	20230906	150200	0	5850	5850	5850	5850	0
306	20230906	150100	0	5850	5850	5850	5850	0
307	20230906	150000	0	5850	5850	5850	5850	0
308	20230906	145900	0	5850	5850	5850	5850	0
309	20230906	145800	0	5850	5850	5850	5850	0
310	20230906	145700	0	5850	5850	5850	5850	0
311	20230906	145600	0	5850	5850	5850	5850	0
312	20230906	145500	0	5850	5850	5850	5850	0
313	20230906	145400	0	5850	5850	5850	5850	0
314	20230906	145300	0	5850	5850	5850	5850	0
315	20230906	145200	0	5850	5850	5850	5850	0
316	20230906	145100	0	5850	5850	5850	5850	0
317	20230906	145000	0	5850	5850	5850	5850	0
318	20230906	144900	0	5850	5850	5850	5850	0
319	20230906	144800	0	5850	5850	5850	5850	0
320	20230906	144700	0	5850	5850	5850	5850	0
321	20230906	144600	0	5850	5850	5850	5850	0
322	20230906	144500	0	5850	5850	5850	5850	0
323	20230906	144400	0	5850	5850	5850	5850	0
324	20230906	144300	0	5850	5850	5850	5850	0
325	20230906	144200	0	5850	5850	5850	5850	0
326	20230906	144100	0	5850	5850	5850	5850	0
327	20230906	144000	0	5850	5850	5850	5850	0
328	20230906	143900	0	5850	5850	5850	5850	0
329	20230906	143800	0	5850	5850	5850	5850	0
330	20230906	143700	0	5850	5850	5850	5850	0
331	20230906	143600	0	5850	5850	5850	5850	0
332	20230906	143500	0	5850	5850	5850	5850	0
333	20230906	143400	0	5850	5850	5850	5850	0
334	20230906	143300	0	5850	5850	5850	5850	0
335	20230906	143200	0	5850	5850	5850	5850	0
336	20230906	143100	0	5850	5850	5850	5850	0
337	20230906	143000	0	5850	5850	5850	5850	0
338	20230906	142900	0	5850	5850	5850	5850	0
339	20230906	142800	0	5850	5850	5850	5850	0
340	20230906	142700	0	5850	5850	5850	5850	0
341	20230906	142600	0	5850	5850	5850	5850	0
342	20230906	142500	0	5850	5850	5850	5850	0
343	20230906	142400	0	5850	5850	5850	5850	0
344	20230906	142300	0	5850	5850	5850	5850	0
345	20230906	142200	0	5850	5850	5850	5850	0
346	20230906	142100	0	5850	5850	5850	5850	0
347	20230906	142000	0	5850	5850	5850	5850	0
348	20230906	141900	0	5850	5850	5850	5850	0
349	20230906	141800	0	5850	5850	5850	5850	0
350	20230906	141700	0	5850	5850	5850	5850	0
351	20230906	141600	0	5850	5850	5850	5850	0
352	20230906	141500	0	5850	5850	5850	5850	0
353	20230906	141400	0	5850	5850	5850	5850	0
354	20230906	141300	0	5850	5850	5850	5850	0
355	20230906	141200	0	5850	5850	5850	5850	0
356	20230906	141100	0	5850	5850	5850	5850	0
357	20230906	141000	0	5850	5850	5850	5850	0
358	20230906	140900	0	5850	5850	5850	5850	0
359	20230906	140800	0	5850	5850	5850	5850	0
360	20230906	140700	0	5850	5850	5850	5850	0
361	20230906	140600	0	5850	5850	5850	5850	0
362	20230906	140500	0	5850	5850	5850	5850	0
363	20230906	140400	0	5850	5850	5850	5850	0
364	20230906	140300	0	5850	5850	5850	5850	0
365	20230906	140200	0	5850	5850	5850	5850	0
366	20230906	140100	0	5850	5850	5850	5850	0
367	20230906	140000	0	5850	5850	5850	5850	0
368	20230906	135900	0	5850	5850	5850	5850	0
369	20230906	135800	0	5850	5850	5850	5850	0
370	20230906	135700	0	5850	5850	5850	5850	0
371	20230906	135600	0	5850	5850	5850	5850	0
372	20230906	135500	0	5850	5850	5850	5850	0
373	20230906	135400	0	5850	5850	5850	5850	0
374	20230906	135300	0	5850	5850	5850	5850	0
375	20230906	135200	0	5850	5850	5850	5850	0
376	20230906	135100	0	5850	5850	5850	5850	0
377	20230906	135000	0	5850	5850	5850	5850	0
378	20230906	134900	0	5850	5850	5850	5850	0
379	20230906	134800	0	5850	5850	5850	5850	0
380	20230906	134700	0	5850	5850	5850	5850	0
381	20230906	134600	0	5850	5850	5850	5850	0
382	20230906	134500	0	5850	5850	5850	5850	0
383	20230906	134400	0	5850	5850	5850	5850	0
384	20230906	134300	0	5850	5850	5850	5850	0
385	20230906	134200	0	5850	5850	5850	5850	0
386	20230906	134100	0	5850	5850	5850	5850	0
387	20230906	134000	0	5850	5850	5850	5850	0
388	20230906	133900	0	5850	5850	5850	5850	0
389	20230906	133800	0	5850	5850	5850	5850	0
390	20230906	133700	0	5850	5850	5850	5850	0
391	20230906	133600	0	5850	5850	5850	5850	0
392	20230906	133500	0	5850	5850	5850	5850	0
393	20230906	133400	0	5850	5850	5850	5850	0
394	20230906	133300	0	5850	5850	5850	5850	0
395	20230906	133200	0	5850	5850	5850	5850	0
396	20230906	133100	0	5850	5850	5850	5850	0
397	20230906	133000	0	5850	5850	5850	5850	0
398	20230906	132900	0	5850	5850	5850	5850	0
399	20230906	132800	0	5850	5850	5850	5850	0
400	20230906	132700	0	5850	5850	5850	5850	0
401	20230906	132600	0	5850	5850	5850	5850	0
402	20230906	132500	0	5850	5850	5850	5850	0
403	20230906	132400	0	5850	5850	5850	5850	0
404	20230906	132300	0	5850	5850	5850	5850	0
405	20230906	132200	0	5850	5850	5850	5850	0
406	20230906	132100	0	5850	5850	5850	5850	0
407	20230906	132000	0	5850	5850	5850	5850	0
408	20230906	131900	0	5850	5850	5850	5850	0
409	20230906	131800	0	5850	5850	5850	5850	0
410	20230906	131700	0	5850	5850	5850	5850	0
411	20230906	131600	0	5850	5850	5850	5850	0
412	20230906	131500	0	5850	5850	5850	5850	0
413	20230906	131400	0	5850	5850	5850	5850	0
414	20230906	131300	0	5850	5850	5850	5850	0
415	20230906	131200	0	5850	5850	5850	5850	0
416	20230906	131100	0	5850	5850	5850	5850	0
417	20230906	131000	0	5850	5850	5850	5850	0
418	20230906	130900	0	5850	5850	5850	5850	0
419	20230906	130800	0	5850	5850	5850	5850	0
420	20230906	130700	0	5850	5850	5850	5850	0
421	20230906	130600	0	5850	5850	5850	5850	0
422	20230906	130500	0	5850	5850	5850	5850	0
423	20230906	130400	0	5850	5850	5850	5850	0
424	20230906	130300	0	5850	5850	5850	5850	0
425	20230906	130200	0	5850	5850	5850	5850	0
426	20230906	130100	0	5850	5850	5850	5850	0
427	20230906	130000	0	5850	5850	5850	5850	0
428	20230906	125900	0	5850	5850	5850	5850	0
429	20230906	125800	0	5850	5850	5850	5850	0
430	20230906	125700	0	5850	5850	5850	5850	0
431	20230906	125600	0	5850	5850	5850	5850	0
432	20230906	125500	0	5850	5850	5850	5850	0
433	20230906	125400	0	5850	5850	5850	5850	0
434	20230906	125300	0	5850	5850	5850	5850	0
435	20230906	125200	0	5850	5850	5850	5850	0
436	20230906	125100	0	5850	5850	5850	5850	0
437	20230906	125000	0	5850	5850	5850	5850	0
438	20230906	124900	0	5850	5850	5850	5850	0
439	20230906	124800	0	5850	5850	5850	5850	0
440	20230906	124700	0	5850	5850	5850	5850	0
441	20230906	124600	0	5850	5850	5850	5850	0
442	20230906	124500	0	5850	5850	5850	5850	0
443	20230906	124400	0	5850	5850	5850	5850	0
444	20230906	124300	0	5850	5850	5850	5850	0
445	20230906	124200	0	5850	5850	5850	5850	0
446	20230906	124100	0	5850	5850	5850	5850	0
447	20230906	124000	0	5850	5850	5850	5850	0
448	20230906	123900	0	5850	5850	5850	5850	0
449	20230906	123800	0	5850	5850	5850	5850	0
450	20230906	123700	0	5850	5850	5850	5850	0
451	20230906	123600	0	5850	5850	5850	5850	0
452	20230906	123500	0	5850	5850	5850	5850	0
453	20230906	123400	0	5850	5850	5850	5850	0
454	20230906	123300	0	5850	5850	5850	5850	0
455	20230906	123200	0	5850	5850	5850	5850	0
456	20230906	123100	0	5850	5850	5850	5850	0
457	20230906	123000	0	5850	5850	5850	5850	0
458	20230906	122900	0	5850	5850	5850	5850	0
459	20230906	122800	0	5850	5850	5850	5850	0
460	20230906	122700	0	5850	5850	5850	5850	0
461	20230906	122600	0	5850	5850	5850	5850	0
462	20230906	122500	0	5850	5850	5850	5850	0
463	20230906	122400	0	5850	5850	5850	5850	0
464	20230906	122300	0	5850	5850	5850	5850	0
465	20230906	122200	0	5850	5850	5850	5850	0
466	20230906	122100	0	5850	5850	5850	5850	0
467	20230906	122000	0	5850	5850	5850	5850	0
468	20230906	121900	0	5850	5850	5850	5850	0
469	20230906	121800	0	5850	5850	5850	5850	0
470	20230906	121700	0	5850	5850	5850	5850	0
471	20230906	121600	0	5850	5850	5850	5850	0
472	20230906	121500	0	5850	5850	5850	5850	0
473	20230906	121400	0	5850	5850	5850	5850	0
474	20230906	121300	0	5850	5850	5850	5850	0
475	20230906	121200	0	5850	5850	5850	5850	0
476	20230906	121100	0	5850	5850	5850	5850	0
477	20230906	121000	0	5850	5850	5850	5850	0
478	20230906	120900	0	5850	5850	5850	5850	0
479	20230906	120800	0	5850	5850	5850	5850	0
480	20230906	120700	0	5850	5850	5850	5850	0
481	20230906	120600	0	5850	5850	5850	5850	0
482	20230906	120500	0	5850	5850	5850	5850	0
483	20230906	120400	0	5850	5850	5850	5850	0
484	20230906	120300	0	5850	5850	5850	5850	0
485	20230906	120200	0	5850	5850	5850	5850	0
486	20230906	120100	0	5850	5850	5850	5850	0
487	20230906	120000	0	5850	5850	5850	5850	0
488	20230906	115900	0	5850	5850	5850	5850	0
489	20230906	115800	0	5850	5850	5850	5850	0
490	20230906	115700	0	5850	5850	5850	5850	0
491	20230906	115600	0	5850	5850	5850	5850	0
492	20230906	115500	0	5850	5850	5850	5850	0
493	20230906	115400	0	5850	5850	5850	5850	0
494	20230906	115300	0	5850	5850	5850	5850	0
495	20230906	115200	0	5850	5850	5850	5850	0
496	20230906	115100	0	5850	5850	5850	5850	0
497	20230906	115000	0	5850	5850	5850	5850	0
498	20230906	114900	0	5850	5850	5850	5850	0
499	20230906	114800	0	5850	5850	5850	5850	0
500	20230906	114700	0	5850	5850	5850	5850	0
501	20230906	114600	0	5850	5850	5850	5850	0
502	20230906	114500	0	5850	5850	5850	5850	0
503	20230906	114400	0	5850	5850	5850	5850	0
504	20230906	114300	0	5850	5850	5850	5850	0
505	20230906	114200	0	5850	5850	5850	5850	0
506	20230906	114100	0	5850	5850	5850	5850	0
507	20230906	114000	0	5850	5850	5850	5850	0
508	20230906	113900	0	5850	5850	5850	5850	0
509	20230906	113800	0	5850	5850	5850	5850	0
510	20230906	113700	0	5850	5850	5850	5850	0
511	20230906	113600	0	5850	5850	5850	5850	0
512	20230906	113500	0	5850	5850	5850	5850	0
513	20230906	113400	0	5850	5850	5850	5850	0
514	20230906	113300	0	5850	5850	5850	5850	0
515	20230906	113200	0	5850	5850	5850	5850	0
516	20230906	113100	0	5850	5850	5850	5850	0
517	20230906	113000	0	5850	5850	5850	5850	0
518	20230906	112900	0	5850	5850	5850	5850	0
519	20230906	112800	0	5850	5850	5850	5850	0
520	20230906	112700	0	5850	5850	5850	5850	0
521	20230906	112600	0	5850	5850	5850	5850	0
522	20230906	112500	0	5850	5850	5850	5850	0
523	20230906	112400	0	5850	5850	5850	5850	0
524	20230906	112300	0	5850	5850	5850	5850	0
525	20230906	112200	0	5850	5850	5850	5850	0
526	20230906	112100	0	5850	5850	5850	5850	0
527	20230906	112000	0	5850	5850	5850	5850	0
528	20230906	111900	0	5850	5850	5850	5850	0
529	20230906	111800	0	5850	5850	5850	5850	0
530	20230906	111700	0	5850	5850	5850	5850	0
531	20230906	111600	0	5850	5850	5850	5850	0
532	20230906	111500	0	5850	5850	5850	5850	0
533	20230906	111400	0	5850	5850	5850	5850	0
534	20230906	111300	0	5850	5850	5850	5850	0
535	20230906	111200	0	5850	5850	5850	5850	0
536	20230906	111100	0	5850	5850	5850	5850	0
537	20230906	111000	0	5850	5850	5850	5850	0
538	20230906	110900	0	5850	5850	5850	5850	0
539	20230906	110800	0	5850	5850	5850	5850	0
540	20230906	110700	0	5850	5850	5850	5850	0
541	20230906	110600	0	5850	5850	5850	5850	0
542	20230906	110500	0	5850	5850	5850	5850	0
543	20230906	110400	0	5850	5850	5850	5850	0
544	20230906	110300	0	5850	5850	5850	5850	0
545	20230906	110200	0	5850	5850	5850	5850	0
546	20230906	110100	0	5850	5850	5850	5850	0
547	20230906	110000	0	5850	5850	5850	5850	0
548	20230906	105900	0	5850	5850	5850	5850	0
549	20230906	105800	0	5850	5850	5850	5850	0
550	20230906	105700	0	5850	5850	5850	5850	0
551	20230906	105600	0	5850	5850	5850	5850	0
552	20230906	105500	0	5850	5850	5850	5850	0
553	20230906	105400	0	5850	5850	5850	5850	0
554	20230906	105300	0	5850	5850	5850	5850	0
555	20230906	105200	0	5850	5850	5850	5850	0
556	20230906	105100	0	5850	5850	5850	5850	0
557	20230906	105000	0	5850	5850	5850	5850	0
558	20230906	104900	0	5850	5850	5850	5850	0
559	20230906	104800	0	5850	5850	5850	5850	0
560	20230906	104700	0	5850	5850	5850	5850	0
561	20230906	104600	0	5850	5850	5850	5850	0
562	20230906	104500	0	5850	5850	5850	5850	0
563	20230906	104400	0	5850	5850	5850	5850	0
564	20230906	104300	0	5850	5850	5850	5850	0
565	20230906	104200	0	5850	5850	5850	5850	0
566	20230906	104100	0	5850	5850	5850	5850	0
567	20230906	104000	0	5850	5850	5850	5850	0
568	20230906	103900	0	5850	5850	5850	5850	0
569	20230906	103800	0	5850	5850	5850	5850	0
570	20230906	103700	0	5850	5850	5850	5850	0
571	20230906	103600	0	5850	5850	5850	5850	0
572	20230906	103500	0	5850	5850	5850	5850	0
573	20230906	103400	0	5850	5850	5850	5850	0
574	20230906	103300	0	5850	5850	5850	5850	0
575	20230906	103200	0	5850	5850	5850	5850	0
576	20230906	103100	0	5850	5850	5850	5850	0
577	20230906	103000	0	5850	5850	5850	5850	0
578	20230906	102900	0	5850	5850	5850	5850	0
579	20230906	102800	0	5850	5850	5850	5850	0
580	20230906	102700	0	5850	5850	5850	5850	0
581	20230906	102600	0	5850	5850	5850	5850	0
582	20230906	102500	0	5850	5850	5850	5850	0
583	20230906	102400	0	5850	5850	5850	5850	0
584	20230906	102300	0	5850	5850	5850	5850	0
585	20230906	102200	0	5850	5850	5850	5850	0
586	20230906	102100	0	5850	5850	5850	5850	0
587	20230906	102000	0	5850	5850	5850	5850	0
588	20230906	101900	0	5850	5850	5850	5850	0
589	20230906	101800	0	5850	5850	5850	5850	0
590	20230906	101700	0	5850	5850	5850	5850	0
591	20230906	101600	0	5850	5850	5850	5850	0
592	20230906	101500	0	5850	5850	5850	5850	0
593	20230906	101400	0	5850	5850	5850	5850	0
594	20230906	101300	0	5850	5850	5850	5850	0
595	20230906	101200	0	5850	5850	5850	5850	0
596	20230906	101100	0	5850	5850	5850	5850	0
597	20230906	101000	0	5850	5850	5850	5850	0
598	20230906	100900	0	5850	5850	5850	5850	0
599	20230906	100800	0	5850	5850	5850	5850	0
600	20230906	100700	0	5850	5850	5850	5850	0
601	20230906	100600	0	5850	5850	5850	5850	0
602	20230906	100500	0	5850	5850	5850	5850	0
603	20230906	100400	0	5850	5850	5850	5850	0
604	20230906	100300	0	5850	5850	5850	5850	0
605	20230906	100200	0	5850	5850	5850	5850	0
606	20230906	100100	0	5850	5850	5850	5850	0
607	20230906	100000	0	5850	5850	5850	5850	0
608	20230906	095900	0	5850	5850	5850	5850	0
609	20230906	095800	0	5850	5850	5850	5850	0
610	20230906	095700	0	5850	5850	5850	5850	0
611	20230906	095600	0	5850	5850	5850	5850	0
612	20230906	095500	0	5850	5850	5850	5850	0
613	20230906	095400	0	5850	5850	5850	5850	0
614	20230906	095300	0	5850	5850	5850	5850	0
615	20230906	095200	0	5850	5850	5850	5850	0
616	20230906	095100	0	5850	5850	5850	5850	0
617	20230906	095000	0	5850	5850	5850	5850	0
618	20230906	094900	0	5850	5850	5850	5850	0
619	20230906	094800	0	5850	5850	5850	5850	0
620	20230906	094700	0	5850	5850	5850	5850	0
621	20230906	094600	0	5850	5850	5850	5850	0
622	20230906	094500	0	5850	5850	5850	5850	0
623	20230906	094400	0	5850	5850	5850	5850	0
624	20230906	094300	0	5850	5850	5850	5850	0
625	20230906	094200	0	5850	5850	5850	5850	0
626	20230906	094100	0	5850	5850	5850	5850	0
627	20230906	094000	0	5850	5850	5850	5850	0
628	20230906	093900	0	5850	5850	5850	5850	0
629	20230906	093800	0	5850	5850	5850	5850	0
630	20230906	093700	0	5850	5850	5850	5850	0
631	20230906	093600	0	5850	5850	5850	5850	0
632	20230906	093500	0	5850	5850	5850	5850	0
633	20230906	093400	0	5850	5850	5850	5850	0
634	20230906	093300	0	5850	5850	5850	5850	0
635	20230906	093200	0	5850	5850	5850	5850	0
636	20230906	093100	0	5850	5850	5850	5850	0
637	20230906	093000	0	5850	5850	5850	5850	0
638	20230906	092900	0	5850	5850	5850	5850	0
639	20230906	092800	0	5850	5850	5850	5850	0
640	20230906	092700	0	5850	5850	5850	5850	0
641	20230906	092600	0	5850	5850	5850	5850	0
642	20230906	092500	0	5850	5850	5850	5850	0
643	20230906	092400	0	5850	5850	5850	5850	0
644	20230906	092300	0	5850	5850	5850	5850	0
645	20230906	092200	0	5850	5850	5850	5850	0
646	20230906	092100	0	5850	5850	5850	5850	0
647	20230906	092000	0	5850	5850	5850	5850	0
648	20230906	091900	0	5850	5850	5850	5850	0
649	20230906	091800	0	5850	5850	5850	5850	0
650	20230906	091700	0	5850	5850	5850	5850	0
651	20230906	091600	0	5850	5850	5850	5850	0
652	20230906	091500	0	5850	5850	5850	5850	0
653	20230906	091400	0	5850	5850	5850	5850	0
654	20230906	091300	0	5850	5850	5850	5850	0
655	20230906	091200	0	5850	5850	5850	5850	0
656	20230906	091100	0	5850	5850	5850	5850	0
657	20230906	091000	0	5850	5850	5850	5850	0
658	20230906	090900	0	5850	5850	5850	5850	0
659	20230906	090800	0	5850	5850	5850	5850	0
660	20230906	090700	0	5850	5850	5850	5850	0
661	20230906	090600	0	5850	5850	5850	5850	0
662	20230906	090500	0	5850	5850	5850	5850	0
663	20230906	090400	0	5850	5850	5850	5850	0
664	20230906	090300	0	5850	5850	5850	5850	0
665	20230906	090200	0	5850	5850	5850	5850	0
666	20230906	090100	0	5850	5850	5850	5850	0
667	20230906	090000	0	5850	5850	5850	5850	0