KissMeData/052960/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192400	0	4150	4150	4150	4150	0
3	20231006	192300	0	4150	4150	4150	4150	0
4	20231006	192200	0	4150	4150	4150	4150	0
5	20231006	192100	0	4150	4150	4150	4150	0
6	20231006	192000	0	4150	4150	4150	4150	0
7	20231006	191900	0	4150	4150	4150	4150	0
8	20231006	191800	0	4150	4150	4150	4150	0
9	20231006	191700	0	4150	4150	4150	4150	0
10	20231006	191600	0	4150	4150	4150	4150	0
11	20231006	191500	0	4150	4150	4150	4150	0
12	20231006	191400	0	4150	4150	4150	4150	0
13	20231006	191300	0	4150	4150	4150	4150	0
14	20231006	191200	0	4150	4150	4150	4150	0
15	20231006	191100	0	4150	4150	4150	4150	0
16	20231006	191000	0	4150	4150	4150	4150	0
17	20231006	190900	0	4150	4150	4150	4150	0
18	20231006	190800	0	4150	4150	4150	4150	0
19	20231006	190700	0	4150	4150	4150	4150	0
20	20231006	190600	0	4150	4150	4150	4150	0
21	20231006	190500	0	4150	4150	4150	4150	0
22	20231006	190400	0	4150	4150	4150	4150	0
23	20231006	190300	0	4150	4150	4150	4150	0
24	20231006	190200	0	4150	4150	4150	4150	0
25	20231006	190100	0	4150	4150	4150	4150	0
26	20231006	190000	0	4150	4150	4150	4150	0
27	20231006	185900	0	4150	4150	4150	4150	0
28	20231006	185800	0	4150	4150	4150	4150	0
29	20231006	185700	0	4150	4150	4150	4150	0
30	20231006	185600	0	4150	4150	4150	4150	0
31	20231006	185500	0	4150	4150	4150	4150	0
32	20231006	185400	0	4150	4150	4150	4150	0
33	20231006	185300	0	4150	4150	4150	4150	0
34	20231006	185200	0	4150	4150	4150	4150	0
35	20231006	185100	0	4150	4150	4150	4150	0
36	20231006	185000	0	4150	4150	4150	4150	0
37	20231006	184900	0	4150	4150	4150	4150	0
38	20231006	184800	0	4150	4150	4150	4150	0
39	20231006	184700	0	4150	4150	4150	4150	0
40	20231006	184600	0	4150	4150	4150	4150	0
41	20231006	184500	0	4150	4150	4150	4150	0
42	20231006	184400	0	4150	4150	4150	4150	0
43	20231006	184300	0	4150	4150	4150	4150	0
44	20231006	184200	0	4150	4150	4150	4150	0
45	20231006	184100	0	4150	4150	4150	4150	0
46	20231006	184000	0	4150	4150	4150	4150	0
47	20231006	183900	0	4150	4150	4150	4150	0
48	20231006	183800	0	4150	4150	4150	4150	0
49	20231006	183700	0	4150	4150	4150	4150	0
50	20231006	183600	0	4150	4150	4150	4150	0
51	20231006	183500	0	4150	4150	4150	4150	0
52	20231006	183400	0	4150	4150	4150	4150	0
53	20231006	183300	0	4150	4150	4150	4150	0
54	20231006	183200	0	4150	4150	4150	4150	0
55	20231006	183100	0	4150	4150	4150	4150	0
56	20231006	183000	0	4150	4150	4150	4150	0
57	20231006	182900	0	4150	4150	4150	4150	0
58	20231006	182800	0	4150	4150	4150	4150	0
59	20231006	182700	0	4150	4150	4150	4150	0
60	20231006	182600	0	4150	4150	4150	4150	0
61	20231006	182500	0	4150	4150	4150	4150	0
62	20231006	182400	0	4150	4150	4150	4150	0
63	20231006	182300	0	4150	4150	4150	4150	0
64	20231006	182200	0	4150	4150	4150	4150	0
65	20231006	182100	0	4150	4150	4150	4150	0
66	20231006	182000	0	4150	4150	4150	4150	0
67	20231006	181900	0	4150	4150	4150	4150	0
68	20231006	181800	0	4150	4150	4150	4150	0
69	20231006	181700	0	4150	4150	4150	4150	0
70	20231006	181600	0	4150	4150	4150	4150	0
71	20231006	181500	0	4150	4150	4150	4150	0
72	20231006	181400	0	4150	4150	4150	4150	0
73	20231006	181300	0	4150	4150	4150	4150	0
74	20231006	181200	0	4150	4150	4150	4150	0
75	20231006	181100	0	4150	4150	4150	4150	0
76	20231006	181000	0	4150	4150	4150	4150	0
77	20231006	180900	0	4150	4150	4150	4150	0
78	20231006	180800	0	4150	4150	4150	4150	0
79	20231006	180700	0	4150	4150	4150	4150	0
80	20231006	180600	0	4150	4150	4150	4150	0
81	20231006	180500	0	4150	4150	4150	4150	0
82	20231006	180400	0	4150	4150	4150	4150	0
83	20231006	180300	0	4150	4150	4150	4150	0
84	20231006	180200	0	4150	4150	4150	4150	0
85	20231006	180100	0	4150	4150	4150	4150	0
86	20231006	180000	0	4150	4150	4150	4150	0
87	20231006	175900	0	4150	4150	4150	4150	0
88	20231006	175800	0	4150	4150	4150	4150	0
89	20231006	175700	0	4150	4150	4150	4150	0
90	20231006	175600	0	4150	4150	4150	4150	0
91	20231006	175500	0	4150	4150	4150	4150	0
92	20231006	175400	0	4150	4150	4150	4150	0
93	20231006	175300	0	4150	4150	4150	4150	0
94	20231006	175200	0	4150	4150	4150	4150	0
95	20231006	175100	0	4150	4150	4150	4150	0
96	20231006	175000	0	4150	4150	4150	4150	0
97	20231006	174900	0	4150	4150	4150	4150	0
98	20231006	174800	0	4150	4150	4150	4150	0
99	20231006	174700	0	4150	4150	4150	4150	0
100	20231006	174600	0	4150	4150	4150	4150	0
101	20231006	174500	0	4150	4150	4150	4150	0
102	20231006	174400	0	4150	4150	4150	4150	0
103	20231006	174300	0	4150	4150	4150	4150	0
104	20231006	174200	0	4150	4150	4150	4150	0
105	20231006	174100	0	4150	4150	4150	4150	0
106	20231006	174000	0	4150	4150	4150	4150	0
107	20231006	173900	0	4150	4150	4150	4150	0
108	20231006	173800	0	4150	4150	4150	4150	0
109	20231006	173700	0	4150	4150	4150	4150	0
110	20231006	173600	0	4150	4150	4150	4150	0
111	20231006	173500	0	4150	4150	4150	4150	0
112	20231006	173400	0	4150	4150	4150	4150	0
113	20231006	173300	0	4150	4150	4150	4150	0
114	20231006	173200	0	4150	4150	4150	4150	0
115	20231006	173100	0	4150	4150	4150	4150	0
116	20231006	173000	0	4150	4150	4150	4150	0
117	20231006	172900	0	4150	4150	4150	4150	0
118	20231006	172800	0	4150	4150	4150	4150	0
119	20231006	172700	0	4150	4150	4150	4150	0
120	20231006	172600	0	4150	4150	4150	4150	0
121	20231006	172500	0	4150	4150	4150	4150	0
122	20231006	172400	0	4150	4150	4150	4150	0
123	20231006	172300	0	4150	4150	4150	4150	0
124	20231006	172200	0	4150	4150	4150	4150	0
125	20231006	172100	0	4150	4150	4150	4150	0
126	20231006	172000	0	4150	4150	4150	4150	0
127	20231006	171900	0	4150	4150	4150	4150	0
128	20231006	171800	0	4150	4150	4150	4150	0
129	20231006	171700	0	4150	4150	4150	4150	0
130	20231006	171600	0	4150	4150	4150	4150	0
131	20231006	171500	0	4150	4150	4150	4150	0
132	20231006	171400	0	4150	4150	4150	4150	0
133	20231006	171300	0	4150	4150	4150	4150	0
134	20231006	171200	0	4150	4150	4150	4150	0
135	20231006	171100	0	4150	4150	4150	4150	0
136	20231006	171000	0	4150	4150	4150	4150	0
137	20231006	170900	0	4150	4150	4150	4150	0
138	20231006	170800	0	4150	4150	4150	4150	0
139	20231006	170700	0	4150	4150	4150	4150	0
140	20231006	170600	0	4150	4150	4150	4150	0
141	20231006	170500	0	4150	4150	4150	4150	0
142	20231006	170400	0	4150	4150	4150	4150	0
143	20231006	170300	0	4150	4150	4150	4150	0
144	20231006	170200	0	4150	4150	4150	4150	0
145	20231006	170100	0	4150	4150	4150	4150	0
146	20231006	170000	0	4150	4150	4150	4150	0
147	20231006	165900	0	4150	4150	4150	4150	0
148	20231006	165800	0	4150	4150	4150	4150	0
149	20231006	165700	0	4150	4150	4150	4150	0
150	20231006	165600	0	4150	4150	4150	4150	0
151	20231006	165500	0	4150	4150	4150	4150	0
152	20231006	165400	0	4150	4150	4150	4150	0
153	20231006	165300	0	4150	4150	4150	4150	0
154	20231006	165200	0	4150	4150	4150	4150	0
155	20231006	165100	0	4150	4150	4150	4150	0
156	20231006	165000	0	4150	4150	4150	4150	0
157	20231006	164900	0	4150	4150	4150	4150	0
158	20231006	164800	0	4150	4150	4150	4150	0
159	20231006	164700	0	4150	4150	4150	4150	0
160	20231006	164600	0	4150	4150	4150	4150	0
161	20231006	164500	0	4150	4150	4150	4150	0
162	20231006	164400	0	4150	4150	4150	4150	0
163	20231006	164300	0	4150	4150	4150	4150	0
164	20231006	164200	0	4150	4150	4150	4150	0
165	20231006	164100	0	4150	4150	4150	4150	0
166	20231006	164000	0	4150	4150	4150	4150	0
167	20231006	163900	0	4150	4150	4150	4150	0
168	20231006	163800	0	4150	4150	4150	4150	0
169	20231006	163700	0	4150	4150	4150	4150	0
170	20231006	163600	0	4150	4150	4150	4150	0
171	20231006	163500	0	4150	4150	4150	4150	0
172	20231006	163400	0	4150	4150	4150	4150	0
173	20231006	163300	0	4150	4150	4150	4150	0
174	20231006	163200	0	4150	4150	4150	4150	0
175	20231006	163100	0	4150	4150	4150	4150	0
176	20231006	163000	0	4150	4150	4150	4150	0
177	20231006	162900	0	4150	4150	4150	4150	0
178	20231006	162800	0	4150	4150	4150	4150	0
179	20231006	162700	0	4150	4150	4150	4150	0
180	20231006	162600	0	4150	4150	4150	4150	0
181	20231006	162500	0	4150	4150	4150	4150	0
182	20231006	162400	0	4150	4150	4150	4150	0
183	20231006	162300	0	4150	4150	4150	4150	0
184	20231006	162200	0	4150	4150	4150	4150	0
185	20231006	162100	0	4150	4150	4150	4150	0
186	20231006	162000	0	4150	4150	4150	4150	0
187	20231006	161900	0	4150	4150	4150	4150	0
188	20231006	161800	0	4150	4150	4150	4150	0
189	20231006	161700	0	4150	4150	4150	4150	0
190	20231006	161600	0	4150	4150	4150	4150	0
191	20231006	161500	0	4150	4150	4150	4150	0
192	20231006	161400	0	4150	4150	4150	4150	0
193	20231006	161300	0	4150	4150	4150	4150	0
194	20231006	161200	0	4150	4150	4150	4150	0
195	20231006	161100	0	4150	4150	4150	4150	0
196	20231006	161000	0	4150	4150	4150	4150	0
197	20231006	160900	0	4150	4150	4150	4150	0
198	20231006	160800	0	4150	4150	4150	4150	0
199	20231006	160700	0	4150	4150	4150	4150	0
200	20231006	160600	0	4150	4150	4150	4150	0
201	20231006	160500	0	4150	4150	4150	4150	0
202	20231006	160400	0	4150	4150	4150	4150	0
203	20231006	160300	0	4150	4150	4150	4150	0
204	20231006	160200	0	4150	4150	4150	4150	0
205	20231006	160100	0	4150	4150	4150	4150	0
206	20231006	160000	0	4150	4150	4150	4150	0
207	20231006	155900	0	4150	4150	4150	4150	0
208	20231006	155800	0	4150	4150	4150	4150	0
209	20231006	155700	0	4150	4150	4150	4150	0
210	20231006	155600	0	4150	4150	4150	4150	0
211	20231006	155500	0	4150	4150	4150	4150	0
212	20231006	155400	0	4150	4150	4150	4150	0
213	20231006	155300	0	4150	4150	4150	4150	0
214	20231006	155200	0	4150	4150	4150	4150	0
215	20231006	155100	0	4150	4150	4150	4150	0
216	20231006	155000	0	4150	4150	4150	4150	0
217	20231006	154900	0	4150	4150	4150	4150	0
218	20231006	154800	0	4150	4150	4150	4150	0
219	20231006	154700	0	4150	4150	4150	4150	0
220	20231006	154600	0	4150	4150	4150	4150	0
221	20231006	154500	0	4150	4150	4150	4150	0
222	20231006	154400	0	4150	4150	4150	4150	0
223	20231006	154300	0	4150	4150	4150	4150	0
224	20231006	154200	0	4150	4150	4150	4150	0
225	20231006	154100	0	4150	4150	4150	4150	0
226	20231006	154000	0	4150	4150	4150	4150	0
227	20231006	153900	0	4150	4150	4150	4150	0
228	20231006	153800	0	4150	4150	4150	4150	0
229	20231006	153700	0	4150	4150	4150	4150	0
230	20231006	153600	0	4150	4150	4150	4150	0
231	20231006	153500	0	4150	4150	4150	4150	0
232	20231006	153400	0	4150	4150	4150	4150	0
233	20231006	153300	0	4150	4150	4150	4150	0
234	20231006	153200	0	4150	4150	4150	4150	0
235	20231006	153100	0	4150	4150	4150	4150	0
236	20231006	153000	0	4150	4150	4150	4150	0
237	20231006	152900	0	4150	4150	4150	4150	0
238	20231006	152800	0	4150	4150	4150	4150	0
239	20231006	152700	0	4150	4150	4150	4150	0
240	20231006	152600	0	4150	4150	4150	4150	0
241	20231006	152500	0	4150	4150	4150	4150	0
242	20231006	152400	0	4150	4150	4150	4150	0
243	20231006	152300	0	4150	4150	4150	4150	0
244	20231006	152200	0	4150	4150	4150	4150	0
245	20231006	152100	0	4150	4150	4150	4150	0
246	20231006	152000	0	4150	4150	4150	4150	0
247	20231006	151900	0	4150	4150	4150	4150	0
248	20231006	151800	0	4150	4150	4150	4150	0
249	20231006	151700	0	4150	4150	4150	4150	0
250	20231006	151600	0	4150	4150	4150	4150	0
251	20231006	151500	0	4150	4150	4150	4150	0
252	20231006	151400	0	4150	4150	4150	4150	0
253	20231006	151300	0	4150	4150	4150	4150	0
254	20231006	151200	0	4150	4150	4150	4150	0
255	20231006	151100	0	4150	4150	4150	4150	0
256	20231006	151000	0	4150	4150	4150	4150	0
257	20231006	150900	0	4150	4150	4150	4150	0
258	20231006	150800	0	4150	4150	4150	4150	0
259	20231006	150700	0	4150	4150	4150	4150	0
260	20231006	150600	0	4150	4150	4150	4150	0
261	20231006	150500	0	4150	4150	4150	4150	0
262	20231006	150400	0	4150	4150	4150	4150	0
263	20231006	150300	0	4150	4150	4150	4150	0
264	20231006	150200	0	4150	4150	4150	4150	0
265	20231006	150100	0	4150	4150	4150	4150	0
266	20231006	150000	0	4150	4150	4150	4150	0
267	20231006	145900	0	4150	4150	4150	4150	0
268	20231006	145800	0	4150	4150	4150	4150	0
269	20231006	145700	0	4150	4150	4150	4150	0
270	20231006	145600	0	4150	4150	4150	4150	0
271	20231006	145500	0	4150	4150	4150	4150	0
272	20231006	145400	0	4150	4150	4150	4150	0
273	20231006	145300	0	4150	4150	4150	4150	0
274	20231006	145200	0	4150	4150	4150	4150	0
275	20231006	145100	0	4150	4150	4150	4150	0
276	20231006	145000	0	4150	4150	4150	4150	0
277	20231006	144900	0	4150	4150	4150	4150	0
278	20231006	144800	0	4150	4150	4150	4150	0
279	20231006	144700	0	4150	4150	4150	4150	0
280	20231006	144600	0	4150	4150	4150	4150	0
281	20231006	144500	0	4150	4150	4150	4150	0
282	20231006	144400	0	4150	4150	4150	4150	0
283	20231006	144300	0	4150	4150	4150	4150	0
284	20231006	144200	0	4150	4150	4150	4150	0
285	20231006	144100	0	4150	4150	4150	4150	0
286	20231006	144000	0	4150	4150	4150	4150	0
287	20231006	143900	0	4150	4150	4150	4150	0
288	20231006	143800	0	4150	4150	4150	4150	0
289	20231006	143700	0	4150	4150	4150	4150	0
290	20231006	143600	0	4150	4150	4150	4150	0
291	20231006	143500	0	4150	4150	4150	4150	0
292	20231006	143400	0	4150	4150	4150	4150	0
293	20231006	143300	0	4150	4150	4150	4150	0
294	20231006	143200	0	4150	4150	4150	4150	0
295	20231006	143100	0	4150	4150	4150	4150	0
296	20231006	143000	0	4150	4150	4150	4150	0
297	20231006	142900	0	4150	4150	4150	4150	0
298	20231006	142800	0	4150	4150	4150	4150	0
299	20231006	142700	0	4150	4150	4150	4150	0
300	20231006	142600	0	4150	4150	4150	4150	0
301	20231006	142500	0	4150	4150	4150	4150	0
302	20231006	142400	0	4150	4150	4150	4150	0
303	20231006	142300	0	4150	4150	4150	4150	0
304	20231006	142200	0	4150	4150	4150	4150	0
305	20231006	142100	0	4150	4150	4150	4150	0
306	20231006	142000	0	4150	4150	4150	4150	0
307	20231006	141900	0	4150	4150	4150	4150	0
308	20231006	141800	0	4150	4150	4150	4150	0
309	20231006	141700	0	4150	4150	4150	4150	0
310	20231006	141600	0	4150	4150	4150	4150	0
311	20231006	141500	0	4150	4150	4150	4150	0
312	20231006	141400	0	4150	4150	4150	4150	0
313	20231006	141300	0	4150	4150	4150	4150	0
314	20231006	141200	0	4150	4150	4150	4150	0
315	20231006	141100	0	4150	4150	4150	4150	0
316	20231006	141000	0	4150	4150	4150	4150	0
317	20231006	140900	0	4150	4150	4150	4150	0
318	20231006	140800	0	4150	4150	4150	4150	0
319	20231006	140700	0	4150	4150	4150	4150	0
320	20231006	140600	0	4150	4150	4150	4150	0
321	20231006	140500	0	4150	4150	4150	4150	0
322	20231006	140400	0	4150	4150	4150	4150	0
323	20231006	140300	0	4150	4150	4150	4150	0
324	20231006	140200	0	4150	4150	4150	4150	0
325	20231006	140100	0	4150	4150	4150	4150	0
326	20231006	140000	0	4150	4150	4150	4150	0
327	20231006	135900	0	4150	4150	4150	4150	0
328	20231006	135800	0	4150	4150	4150	4150	0
329	20231006	135700	0	4150	4150	4150	4150	0
330	20231006	135600	0	4150	4150	4150	4150	0
331	20231006	135500	0	4150	4150	4150	4150	0
332	20231006	135400	0	4150	4150	4150	4150	0
333	20231006	135300	0	4150	4150	4150	4150	0
334	20231006	135200	0	4150	4150	4150	4150	0
335	20231006	135100	0	4150	4150	4150	4150	0
336	20231006	135000	0	4150	4150	4150	4150	0
337	20231006	134900	0	4150	4150	4150	4150	0
338	20231006	134800	0	4150	4150	4150	4150	0
339	20231006	134700	0	4150	4150	4150	4150	0
340	20231006	134600	0	4150	4150	4150	4150	0
341	20231006	134500	0	4150	4150	4150	4150	0
342	20231006	134400	0	4150	4150	4150	4150	0
343	20231006	134300	0	4150	4150	4150	4150	0
344	20231006	134200	0	4150	4150	4150	4150	0
345	20231006	134100	0	4150	4150	4150	4150	0
346	20231006	134000	0	4150	4150	4150	4150	0
347	20231006	133900	0	4150	4150	4150	4150	0
348	20231006	133800	0	4150	4150	4150	4150	0
349	20231006	133700	0	4150	4150	4150	4150	0
350	20231006	133600	0	4150	4150	4150	4150	0
351	20231006	133500	0	4150	4150	4150	4150	0
352	20231006	133400	0	4150	4150	4150	4150	0
353	20231006	133300	0	4150	4150	4150	4150	0
354	20231006	133200	0	4150	4150	4150	4150	0
355	20231006	133100	0	4150	4150	4150	4150	0
356	20231006	133000	0	4150	4150	4150	4150	0
357	20231006	132900	0	4150	4150	4150	4150	0
358	20231006	132800	0	4150	4150	4150	4150	0
359	20231006	132700	0	4150	4150	4150	4150	0
360	20231006	132600	0	4150	4150	4150	4150	0
361	20231006	132500	0	4150	4150	4150	4150	0
362	20231006	132400	0	4150	4150	4150	4150	0
363	20231006	132300	0	4150	4150	4150	4150	0
364	20231006	132200	0	4150	4150	4150	4150	0
365	20231006	132100	0	4150	4150	4150	4150	0
366	20231006	132000	0	4150	4150	4150	4150	0
367	20231006	131900	0	4150	4150	4150	4150	0
368	20231006	131800	0	4150	4150	4150	4150	0
369	20231006	131700	0	4150	4150	4150	4150	0
370	20231006	131600	0	4150	4150	4150	4150	0
371	20231006	131500	0	4150	4150	4150	4150	0
372	20231006	131400	0	4150	4150	4150	4150	0
373	20231006	131300	0	4150	4150	4150	4150	0
374	20231006	131200	0	4150	4150	4150	4150	0
375	20231006	131100	0	4150	4150	4150	4150	0
376	20231006	131000	0	4150	4150	4150	4150	0
377	20231006	130900	0	4150	4150	4150	4150	0
378	20231006	130800	0	4150	4150	4150	4150	0
379	20231006	130700	0	4150	4150	4150	4150	0
380	20231006	130600	0	4150	4150	4150	4150	0
381	20231006	130500	0	4150	4150	4150	4150	0
382	20231006	130400	0	4150	4150	4150	4150	0
383	20231006	130300	0	4150	4150	4150	4150	0
384	20231006	130200	0	4150	4150	4150	4150	0
385	20231006	130100	0	4150	4150	4150	4150	0
386	20231006	130000	0	4150	4150	4150	4150	0
387	20231006	125900	0	4150	4150	4150	4150	0
388	20231006	125800	0	4150	4150	4150	4150	0
389	20231006	125700	0	4150	4150	4150	4150	0
390	20231006	125600	0	4150	4150	4150	4150	0
391	20231006	125500	0	4150	4150	4150	4150	0
392	20231006	125400	0	4150	4150	4150	4150	0
393	20231006	125300	0	4150	4150	4150	4150	0
394	20231006	125200	0	4150	4150	4150	4150	0
395	20231006	125100	0	4150	4150	4150	4150	0
396	20231006	125000	0	4150	4150	4150	4150	0
397	20231006	124900	0	4150	4150	4150	4150	0
398	20231006	124800	0	4150	4150	4150	4150	0
399	20231006	124700	0	4150	4150	4150	4150	0
400	20231006	124600	0	4150	4150	4150	4150	0
401	20231006	124500	0	4150	4150	4150	4150	0
402	20231006	124400	0	4150	4150	4150	4150	0
403	20231006	124300	0	4150	4150	4150	4150	0
404	20231006	124200	0	4150	4150	4150	4150	0
405	20231006	124100	0	4150	4150	4150	4150	0
406	20231006	124000	0	4150	4150	4150	4150	0
407	20231006	123900	0	4150	4150	4150	4150	0
408	20231006	123800	0	4150	4150	4150	4150	0
409	20231006	123700	0	4150	4150	4150	4150	0
410	20231006	123600	0	4150	4150	4150	4150	0
411	20231006	123500	0	4150	4150	4150	4150	0
412	20231006	123400	0	4150	4150	4150	4150	0
413	20231006	123300	0	4150	4150	4150	4150	0
414	20231006	123200	0	4150	4150	4150	4150	0
415	20231006	123100	0	4150	4150	4150	4150	0
416	20231006	123000	0	4150	4150	4150	4150	0
417	20231006	122900	0	4150	4150	4150	4150	0
418	20231006	122800	0	4150	4150	4150	4150	0
419	20231006	122700	0	4150	4150	4150	4150	0
420	20231006	122600	0	4150	4150	4150	4150	0
421	20231006	122500	0	4150	4150	4150	4150	0
422	20231006	122400	0	4150	4150	4150	4150	0
423	20231006	122300	0	4150	4150	4150	4150	0
424	20231006	122200	0	4150	4150	4150	4150	0
425	20231006	122100	0	4150	4150	4150	4150	0
426	20231006	122000	0	4150	4150	4150	4150	0
427	20231006	121900	0	4150	4150	4150	4150	0
428	20231006	121800	0	4150	4150	4150	4150	0
429	20231006	121700	0	4150	4150	4150	4150	0
430	20231006	121600	0	4150	4150	4150	4150	0
431	20231006	121500	0	4150	4150	4150	4150	0
432	20231006	121400	0	4150	4150	4150	4150	0
433	20231006	121300	0	4150	4150	4150	4150	0
434	20231006	121200	0	4150	4150	4150	4150	0
435	20231006	121100	0	4150	4150	4150	4150	0
436	20231006	121000	0	4150	4150	4150	4150	0
437	20231006	120900	0	4150	4150	4150	4150	0
438	20231006	120800	0	4150	4150	4150	4150	0
439	20231006	120700	0	4150	4150	4150	4150	0
440	20231006	120600	0	4150	4150	4150	4150	0
441	20231006	120500	0	4150	4150	4150	4150	0
442	20231006	120400	0	4150	4150	4150	4150	0
443	20231006	120300	0	4150	4150	4150	4150	0
444	20231006	120200	0	4150	4150	4150	4150	0
445	20231006	120100	0	4150	4150	4150	4150	0
446	20231006	120000	0	4150	4150	4150	4150	0
447	20231006	115900	0	4150	4150	4150	4150	0
448	20231006	115800	0	4150	4150	4150	4150	0
449	20231006	115700	0	4150	4150	4150	4150	0
450	20231006	115600	0	4150	4150	4150	4150	0
451	20231006	115500	0	4150	4150	4150	4150	0
452	20231006	115400	0	4150	4150	4150	4150	0
453	20231006	115300	0	4150	4150	4150	4150	0
454	20231006	115200	0	4150	4150	4150	4150	0
455	20231006	115100	0	4150	4150	4150	4150	0
456	20231006	115000	0	4150	4150	4150	4150	0
457	20231006	114900	0	4150	4150	4150	4150	0
458	20231006	114800	0	4150	4150	4150	4150	0
459	20231006	114700	0	4150	4150	4150	4150	0
460	20231006	114600	0	4150	4150	4150	4150	0
461	20231006	114500	0	4150	4150	4150	4150	0
462	20231006	114400	0	4150	4150	4150	4150	0
463	20231006	114300	0	4150	4150	4150	4150	0
464	20231006	114200	0	4150	4150	4150	4150	0
465	20231006	114100	0	4150	4150	4150	4150	0
466	20231006	114000	0	4150	4150	4150	4150	0
467	20231006	113900	0	4150	4150	4150	4150	0
468	20231006	113800	0	4150	4150	4150	4150	0
469	20231006	113700	0	4150	4150	4150	4150	0
470	20231006	113600	0	4150	4150	4150	4150	0
471	20231006	113500	0	4150	4150	4150	4150	0
472	20231006	113400	0	4150	4150	4150	4150	0
473	20231006	113300	0	4150	4150	4150	4150	0
474	20231006	113200	0	4150	4150	4150	4150	0
475	20231006	113100	0	4150	4150	4150	4150	0
476	20231006	113000	0	4150	4150	4150	4150	0
477	20231006	112900	0	4150	4150	4150	4150	0
478	20231006	112800	0	4150	4150	4150	4150	0
479	20231006	112700	0	4150	4150	4150	4150	0
480	20231006	112600	0	4150	4150	4150	4150	0
481	20231006	112500	0	4150	4150	4150	4150	0
482	20231006	112400	0	4150	4150	4150	4150	0
483	20231006	112300	0	4150	4150	4150	4150	0
484	20231006	112200	0	4150	4150	4150	4150	0
485	20231006	112100	0	4150	4150	4150	4150	0
486	20231006	112000	0	4150	4150	4150	4150	0
487	20231006	111900	0	4150	4150	4150	4150	0
488	20231006	111800	0	4150	4150	4150	4150	0
489	20231006	111700	0	4150	4150	4150	4150	0
490	20231006	111600	0	4150	4150	4150	4150	0
491	20231006	111500	0	4150	4150	4150	4150	0
492	20231006	111400	0	4150	4150	4150	4150	0
493	20231006	111300	0	4150	4150	4150	4150	0
494	20231006	111200	0	4150	4150	4150	4150	0
495	20231006	111100	0	4150	4150	4150	4150	0
496	20231006	111000	0	4150	4150	4150	4150	0
497	20231006	110900	0	4150	4150	4150	4150	0
498	20231006	110800	0	4150	4150	4150	4150	0
499	20231006	110700	0	4150	4150	4150	4150	0
500	20231006	110600	0	4150	4150	4150	4150	0
501	20231006	110500	0	4150	4150	4150	4150	0
502	20231006	110400	0	4150	4150	4150	4150	0
503	20231006	110300	0	4150	4150	4150	4150	0
504	20231006	110200	0	4150	4150	4150	4150	0
505	20231006	110100	0	4150	4150	4150	4150	0
506	20231006	110000	0	4150	4150	4150	4150	0
507	20231006	105900	0	4150	4150	4150	4150	0
508	20231006	105800	0	4150	4150	4150	4150	0
509	20231006	105700	0	4150	4150	4150	4150	0
510	20231006	105600	0	4150	4150	4150	4150	0
511	20231006	105500	0	4150	4150	4150	4150	0
512	20231006	105400	0	4150	4150	4150	4150	0
513	20231006	105300	0	4150	4150	4150	4150	0
514	20231006	105200	0	4150	4150	4150	4150	0
515	20231006	105100	0	4150	4150	4150	4150	0
516	20231006	105000	0	4150	4150	4150	4150	0
517	20231006	104900	0	4150	4150	4150	4150	0
518	20231006	104800	0	4150	4150	4150	4150	0
519	20231006	104700	0	4150	4150	4150	4150	0
520	20231006	104600	0	4150	4150	4150	4150	0
521	20231006	104500	0	4150	4150	4150	4150	0
522	20231006	104400	0	4150	4150	4150	4150	0
523	20231006	104300	0	4150	4150	4150	4150	0
524	20231006	104200	0	4150	4150	4150	4150	0
525	20231006	104100	0	4150	4150	4150	4150	0
526	20231006	104000	0	4150	4150	4150	4150	0
527	20231006	103900	0	4150	4150	4150	4150	0
528	20231006	103800	0	4150	4150	4150	4150	0
529	20231006	103700	0	4150	4150	4150	4150	0
530	20231006	103600	0	4150	4150	4150	4150	0
531	20231006	103500	0	4150	4150	4150	4150	0
532	20231006	103400	0	4150	4150	4150	4150	0
533	20231006	103300	0	4150	4150	4150	4150	0
534	20231006	103200	0	4150	4150	4150	4150	0
535	20231006	103100	0	4150	4150	4150	4150	0
536	20231006	103000	0	4150	4150	4150	4150	0
537	20231006	102900	0	4150	4150	4150	4150	0
538	20231006	102800	0	4150	4150	4150	4150	0
539	20231006	102700	0	4150	4150	4150	4150	0
540	20231006	102600	0	4150	4150	4150	4150	0
541	20231006	102500	0	4150	4150	4150	4150	0
542	20231006	102400	0	4150	4150	4150	4150	0
543	20231006	102300	0	4150	4150	4150	4150	0
544	20231006	102200	0	4150	4150	4150	4150	0
545	20231006	102100	0	4150	4150	4150	4150	0
546	20231006	102000	0	4150	4150	4150	4150	0
547	20231006	101900	0	4150	4150	4150	4150	0
548	20231006	101800	0	4150	4150	4150	4150	0
549	20231006	101700	0	4150	4150	4150	4150	0
550	20231006	101600	0	4150	4150	4150	4150	0
551	20231006	101500	0	4150	4150	4150	4150	0
552	20231006	101400	0	4150	4150	4150	4150	0
553	20231006	101300	0	4150	4150	4150	4150	0
554	20231006	101200	0	4150	4150	4150	4150	0
555	20231006	101100	0	4150	4150	4150	4150	0
556	20231006	101000	0	4150	4150	4150	4150	0
557	20231006	100900	0	4150	4150	4150	4150	0
558	20231006	100800	0	4150	4150	4150	4150	0
559	20231006	100700	0	4150	4150	4150	4150	0
560	20231006	100600	0	4150	4150	4150	4150	0
561	20231006	100500	0	4150	4150	4150	4150	0
562	20231006	100400	0	4150	4150	4150	4150	0
563	20231006	100300	0	4150	4150	4150	4150	0
564	20231006	100200	0	4150	4150	4150	4150	0
565	20231006	100100	0	4150	4150	4150	4150	0
566	20231006	100000	0	4150	4150	4150	4150	0
567	20231006	095900	0	4150	4150	4150	4150	0
568	20231006	095800	0	4150	4150	4150	4150	0
569	20231006	095700	0	4150	4150	4150	4150	0
570	20231006	095600	0	4150	4150	4150	4150	0
571	20231006	095500	0	4150	4150	4150	4150	0
572	20231006	095400	0	4150	4150	4150	4150	0
573	20231006	095300	0	4150	4150	4150	4150	0
574	20231006	095200	0	4150	4150	4150	4150	0
575	20231006	095100	0	4150	4150	4150	4150	0
576	20231006	095000	0	4150	4150	4150	4150	0
577	20231006	094900	0	4150	4150	4150	4150	0
578	20231006	094800	0	4150	4150	4150	4150	0
579	20231006	094700	0	4150	4150	4150	4150	0
580	20231006	094600	0	4150	4150	4150	4150	0
581	20231006	094500	0	4150	4150	4150	4150	0
582	20231006	094400	0	4150	4150	4150	4150	0
583	20231006	094300	0	4150	4150	4150	4150	0
584	20231006	094200	0	4150	4150	4150	4150	0
585	20231006	094100	0	4150	4150	4150	4150	0
586	20231006	094000	0	4150	4150	4150	4150	0
587	20231006	093900	0	4150	4150	4150	4150	0
588	20231006	093800	0	4150	4150	4150	4150	0
589	20231006	093700	0	4150	4150	4150	4150	0
590	20231006	093600	0	4150	4150	4150	4150	0
591	20231006	093500	0	4150	4150	4150	4150	0
592	20231006	093400	0	4150	4150	4150	4150	0
593	20231006	093300	0	4150	4150	4150	4150	0
594	20231006	093200	0	4150	4150	4150	4150	0
595	20231006	093100	0	4150	4150	4150	4150	0
596	20231006	093000	0	4150	4150	4150	4150	0
597	20231006	092900	0	4150	4150	4150	4150	0
598	20231006	092800	0	4150	4150	4150	4150	0
599	20231006	092700	0	4150	4150	4150	4150	0
600	20231006	092600	0	4150	4150	4150	4150	0
601	20231006	092500	0	4150	4150	4150	4150	0
602	20231006	092400	0	4150	4150	4150	4150	0
603	20231006	092300	0	4150	4150	4150	4150	0
604	20231006	092200	0	4150	4150	4150	4150	0
605	20231006	092100	0	4150	4150	4150	4150	0
606	20231006	092000	0	4150	4150	4150	4150	0
607	20231006	091900	0	4150	4150	4150	4150	0
608	20231006	091800	0	4150	4150	4150	4150	0
609	20231006	091700	0	4150	4150	4150	4150	0
610	20231006	091600	0	4150	4150	4150	4150	0
611	20231006	091500	0	4150	4150	4150	4150	0
612	20231006	091400	0	4150	4150	4150	4150	0
613	20231006	091300	0	4150	4150	4150	4150	0
614	20231006	091200	0	4150	4150	4150	4150	0
615	20231006	091100	0	4150	4150	4150	4150	0
616	20231006	091000	0	4150	4150	4150	4150	0
617	20231006	090900	0	4150	4150	4150	4150	0
618	20231006	090800	0	4150	4150	4150	4150	0
619	20231006	090700	0	4150	4150	4150	4150	0
620	20231006	090600	0	4150	4150	4150	4150	0
621	20231006	090500	0	4150	4150	4150	4150	0
622	20231006	090400	0	4150	4150	4150	4150	0
623	20231006	090300	0	4150	4150	4150	4150	0
624	20231006	090200	0	4150	4150	4150	4150	0
625	20231006	090100	0	4150	4150	4150	4150	0
626	20231006	090000	0	4150	4150	4150	4150	0