KissMeData/217320/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201900	97900	4450	4450	4450	4450	21
3	20231025	201800	97900	4450	4450	4450	4450	0
4	20231025	201700	97900	4450	4450	4450	4450	0
5	20231025	201600	97900	4450	4450	4450	4450	0
6	20231025	201500	97900	4450	4450	4450	4450	0
7	20231025	201400	97900	4450	4450	4450	4450	0
8	20231025	201300	97900	4450	4450	4450	4450	0
9	20231025	201200	97900	4450	4450	4450	4450	0
10	20231025	201100	97900	4450	4450	4450	4450	0
11	20231025	201000	97900	4450	4450	4450	4450	0
12	20231025	200900	97900	4450	4450	4450	4450	0
13	20231025	200800	97900	4450	4450	4450	4450	0
14	20231025	200700	97900	4450	4450	4450	4450	0
15	20231025	200600	97900	4450	4450	4450	4450	0
16	20231025	200500	97900	4450	4450	4450	4450	0
17	20231025	200400	97900	4450	4450	4450	4450	0
18	20231025	200300	97900	4450	4450	4450	4450	0
19	20231025	200200	97900	4450	4450	4450	4450	0
20	20231025	200100	97900	4450	4450	4450	4450	0
21	20231025	200000	97900	4450	4450	4450	4450	0
22	20231025	195900	97900	4450	4450	4450	4450	0
23	20231025	195800	97900	4450	4450	4450	4450	0
24	20231025	195700	97900	4450	4450	4450	4450	0
25	20231025	195600	97900	4450	4450	4450	4450	0
26	20231025	195500	97900	4450	4450	4450	4450	0
27	20231025	195400	97900	4450	4450	4450	4450	0
28	20231025	195300	97900	4450	4450	4450	4450	0
29	20231025	195200	97900	4450	4450	4450	4450	0
30	20231025	195100	97900	4450	4450	4450	4450	0
31	20231025	195000	97900	4450	4450	4450	4450	0
32	20231025	194900	97900	4450	4450	4450	4450	21
33	20231025	194800	97900	4450	4450	4450	4450	0
34	20231025	194700	97900	4450	4450	4450	4450	0
35	20231025	194600	97900	4450	4450	4450	4450	0
36	20231025	194500	97900	4450	4450	4450	4450	0
37	20231025	194400	97900	4450	4450	4450	4450	0
38	20231025	194300	97900	4450	4450	4450	4450	0
39	20231025	194200	97900	4450	4450	4450	4450	0
40	20231025	194100	97900	4450	4450	4450	4450	0
41	20231025	194000	97900	4450	4450	4450	4450	0
42	20231025	193900	97900	4450	4450	4450	4450	0
43	20231025	193800	97900	4450	4450	4450	4450	0
44	20231025	193700	97900	4450	4450	4450	4450	0
45	20231025	193600	97900	4450	4450	4450	4450	0
46	20231025	193500	97900	4450	4450	4450	4450	0
47	20231025	193400	97900	4450	4450	4450	4450	0
48	20231025	193300	97900	4450	4450	4450	4450	0
49	20231025	193200	97900	4450	4450	4450	4450	0
50	20231025	193100	97900	4450	4450	4450	4450	0
51	20231025	193000	97900	4450	4450	4450	4450	0
52	20231025	192900	97900	4450	4450	4450	4450	0
53	20231025	192800	97900	4450	4450	4450	4450	0
54	20231025	192700	97900	4450	4450	4450	4450	0
55	20231025	192600	97900	4450	4450	4450	4450	0
56	20231025	192500	97900	4450	4450	4450	4450	0
57	20231025	192400	97900	4450	4450	4450	4450	0
58	20231025	192300	97900	4450	4450	4450	4450	0
59	20231025	192200	97900	4450	4450	4450	4450	0
60	20231025	192100	97900	4450	4450	4450	4450	0
61	20231025	192000	97900	4450	4450	4450	4450	0
62	20231025	191900	97900	4450	4450	4450	4450	21
63	20231025	191800	97900	4450	4450	4450	4450	0
64	20231025	191700	97900	4450	4450	4450	4450	0
65	20231025	191600	97900	4450	4450	4450	4450	0
66	20231025	191500	97900	4450	4450	4450	4450	0
67	20231025	191400	97900	4450	4450	4450	4450	0
68	20231025	191300	97900	4450	4450	4450	4450	0
69	20231025	191200	97900	4450	4450	4450	4450	0
70	20231025	191100	97900	4450	4450	4450	4450	0
71	20231025	191000	97900	4450	4450	4450	4450	0
72	20231025	190900	97900	4450	4450	4450	4450	0
73	20231025	190800	97900	4450	4450	4450	4450	0
74	20231025	190700	97900	4450	4450	4450	4450	0
75	20231025	190600	97900	4450	4450	4450	4450	0
76	20231025	190500	97900	4450	4450	4450	4450	0
77	20231025	190400	97900	4450	4450	4450	4450	0
78	20231025	190300	97900	4450	4450	4450	4450	0
79	20231025	190200	97900	4450	4450	4450	4450	0
80	20231025	190100	97900	4450	4450	4450	4450	0
81	20231025	190000	97900	4450	4450	4450	4450	0
82	20231025	185900	97900	4450	4450	4450	4450	0
83	20231025	185800	97900	4450	4450	4450	4450	0
84	20231025	185700	97900	4450	4450	4450	4450	0
85	20231025	185600	97900	4450	4450	4450	4450	0
86	20231025	185500	97900	4450	4450	4450	4450	0
87	20231025	185400	97900	4450	4450	4450	4450	0
88	20231025	185300	97900	4450	4450	4450	4450	0
89	20231025	185200	97900	4450	4450	4450	4450	0
90	20231025	185100	97900	4450	4450	4450	4450	0
91	20231025	185000	97900	4450	4450	4450	4450	0
92	20231025	184900	97900	4450	4450	4450	4450	21
93	20231025	184800	97900	4450	4450	4450	4450	0
94	20231025	184700	97900	4450	4450	4450	4450	0
95	20231025	184600	97900	4450	4450	4450	4450	0
96	20231025	184500	97900	4450	4450	4450	4450	0
97	20231025	184400	97900	4450	4450	4450	4450	0
98	20231025	184300	97900	4450	4450	4450	4450	0
99	20231025	184200	97900	4450	4450	4450	4450	0
100	20231025	184100	97900	4450	4450	4450	4450	0
101	20231025	184000	97900	4450	4450	4450	4450	0
102	20231025	183900	97900	4450	4450	4450	4450	0
103	20231025	183800	97900	4450	4450	4450	4450	0
104	20231025	183700	97900	4450	4450	4450	4450	0
105	20231025	183600	97900	4450	4450	4450	4450	0
106	20231025	183500	97900	4450	4450	4450	4450	0
107	20231025	183400	97900	4450	4450	4450	4450	0
108	20231025	183300	97900	4450	4450	4450	4450	0
109	20231025	183200	97900	4450	4450	4450	4450	0
110	20231025	183100	97900	4450	4450	4450	4450	0
111	20231025	183000	97900	4450	4450	4450	4450	0
112	20231025	182900	97900	4450	4450	4450	4450	0
113	20231025	182800	97900	4450	4450	4450	4450	0
114	20231025	182700	97900	4450	4450	4450	4450	0
115	20231025	182600	97900	4450	4450	4450	4450	0
116	20231025	182500	97900	4450	4450	4450	4450	0
117	20231025	182400	97900	4450	4450	4450	4450	0
118	20231025	182300	97900	4450	4450	4450	4450	0
119	20231025	182200	97900	4450	4450	4450	4450	0
120	20231025	182100	97900	4450	4450	4450	4450	0
121	20231025	182000	97900	4450	4450	4450	4450	0
122	20231025	181900	97900	4450	4450	4450	4450	21
123	20231025	181800	97900	4450	4450	4450	4450	0
124	20231025	181700	97900	4450	4450	4450	4450	0
125	20231025	181600	97900	4450	4450	4450	4450	0
126	20231025	181500	97900	4450	4450	4450	4450	0
127	20231025	181400	97900	4450	4450	4450	4450	0
128	20231025	181300	97900	4450	4450	4450	4450	0
129	20231025	181200	97900	4450	4450	4450	4450	0
130	20231025	181100	97900	4450	4450	4450	4450	0
131	20231025	181000	97900	4450	4450	4450	4450	0
132	20231025	180900	97900	4450	4450	4450	4450	0
133	20231025	180800	97900	4450	4450	4450	4450	0
134	20231025	180700	97900	4450	4450	4450	4450	0
135	20231025	180600	97900	4450	4450	4450	4450	0
136	20231025	180500	97900	4450	4450	4450	4450	0
137	20231025	180400	97900	4450	4450	4450	4450	0
138	20231025	180300	97900	4450	4450	4450	4450	0
139	20231025	180200	97900	4450	4450	4450	4450	0
140	20231025	180100	97900	4450	4450	4450	4450	0
141	20231025	180000	97900	4450	4450	4450	4450	0
142	20231025	175900	97900	4450	4450	4450	4450	0
143	20231025	175800	97900	4450	4450	4450	4450	0
144	20231025	175700	97900	4450	4450	4450	4450	0
145	20231025	175600	97900	4450	4450	4450	4450	0
146	20231025	175500	97900	4450	4450	4450	4450	0
147	20231025	175400	97900	4450	4450	4450	4450	0
148	20231025	175300	97900	4450	4450	4450	4450	0
149	20231025	175200	97900	4450	4450	4450	4450	0
150	20231025	175100	97900	4450	4450	4450	4450	0
151	20231025	175000	97900	4450	4450	4450	4450	0
152	20231025	174900	97900	4450	4450	4450	4450	21
153	20231025	174800	97900	4450	4450	4450	4450	0
154	20231025	174700	97900	4450	4450	4450	4450	0
155	20231025	174600	97900	4450	4450	4450	4450	0
156	20231025	174500	97900	4450	4450	4450	4450	0
157	20231025	174400	97900	4450	4450	4450	4450	0
158	20231025	174300	97900	4450	4450	4450	4450	0
159	20231025	174200	97900	4450	4450	4450	4450	0
160	20231025	174100	97900	4450	4450	4450	4450	0
161	20231025	174000	97900	4450	4450	4450	4450	0
162	20231025	173900	97900	4450	4450	4450	4450	0
163	20231025	173800	97900	4450	4450	4450	4450	0
164	20231025	173700	97900	4450	4450	4450	4450	0
165	20231025	173600	97900	4450	4450	4450	4450	0
166	20231025	173500	97900	4450	4450	4450	4450	0
167	20231025	173400	97900	4450	4450	4450	4450	0
168	20231025	173300	97900	4450	4450	4450	4450	0
169	20231025	173200	97900	4450	4450	4450	4450	0
170	20231025	173100	97900	4450	4450	4450	4450	0
171	20231025	173000	97900	4450	4450	4450	4450	0
172	20231025	172900	97900	4450	4450	4450	4450	0
173	20231025	172800	97900	4450	4450	4450	4450	0
174	20231025	172700	97900	4450	4450	4450	4450	0
175	20231025	172600	97900	4450	4450	4450	4450	0
176	20231025	172500	97900	4450	4450	4450	4450	0
177	20231025	172400	97900	4450	4450	4450	4450	0
178	20231025	172300	97900	4450	4450	4450	4450	0
179	20231025	172200	97900	4450	4450	4450	4450	0
180	20231025	172100	97900	4450	4450	4450	4450	0
181	20231025	172000	97900	4450	4450	4450	4450	0
182	20231025	171900	97900	4450	4450	4450	4450	21
183	20231025	171800	97900	4450	4450	4450	4450	0
184	20231025	171700	97900	4450	4450	4450	4450	0
185	20231025	171600	97900	4450	4450	4450	4450	0
186	20231025	171500	97900	4450	4450	4450	4450	0
187	20231025	171400	97900	4450	4450	4450	4450	0
188	20231025	171300	97900	4450	4450	4450	4450	0
189	20231025	171200	97900	4450	4450	4450	4450	0
190	20231025	171100	97900	4450	4450	4450	4450	0
191	20231025	171000	97900	4450	4450	4450	4450	0
192	20231025	170900	97900	4450	4450	4450	4450	0
193	20231025	170800	97900	4450	4450	4450	4450	0
194	20231025	170700	97900	4450	4450	4450	4450	0
195	20231025	170600	97900	4450	4450	4450	4450	0
196	20231025	170500	97900	4450	4450	4450	4450	0
197	20231025	170400	97900	4450	4450	4450	4450	0
198	20231025	170300	97900	4450	4450	4450	4450	0
199	20231025	170200	97900	4450	4450	4450	4450	0
200	20231025	170100	97900	4450	4450	4450	4450	0
201	20231025	170000	97900	4450	4450	4450	4450	0
202	20231025	165900	97900	4450	4450	4450	4450	0
203	20231025	165800	97900	4450	4450	4450	4450	0
204	20231025	165700	97900	4450	4450	4450	4450	0
205	20231025	165600	97900	4450	4450	4450	4450	0
206	20231025	165500	97900	4450	4450	4450	4450	0
207	20231025	165400	97900	4450	4450	4450	4450	0
208	20231025	165300	97900	4450	4450	4450	4450	0
209	20231025	165200	97900	4450	4450	4450	4450	0
210	20231025	165100	97900	4450	4450	4450	4450	0
211	20231025	165000	97900	4450	4450	4450	4450	0
212	20231025	164900	97900	4450	4450	4450	4450	21
213	20231025	164800	97900	4450	4450	4450	4450	0
214	20231025	164700	97900	4450	4450	4450	4450	0
215	20231025	164600	97900	4450	4450	4450	4450	0
216	20231025	164500	97900	4450	4450	4450	4450	0
217	20231025	164400	97900	4450	4450	4450	4450	0
218	20231025	164300	97900	4450	4450	4450	4450	0
219	20231025	164200	97900	4450	4450	4450	4450	0
220	20231025	164100	97900	4450	4450	4450	4450	0
221	20231025	164000	97900	4450	4450	4450	4450	0
222	20231025	163900	97900	4450	4450	4450	4450	0
223	20231025	163800	97900	4450	4450	4450	4450	0
224	20231025	163700	97900	4450	4450	4450	4450	0
225	20231025	163600	97900	4450	4450	4450	4450	0
226	20231025	163500	97900	4450	4450	4450	4450	0
227	20231025	163400	97900	4450	4450	4450	4450	0
228	20231025	163300	97900	4450	4450	4450	4450	0
229	20231025	163200	97900	4450	4450	4450	4450	0
230	20231025	163100	97900	4450	4450	4450	4450	0
231	20231025	163000	97900	4450	4450	4450	4450	0
232	20231025	162900	97900	4450	4450	4450	4450	0
233	20231025	162800	97900	4450	4450	4450	4450	0
234	20231025	162700	97900	4450	4450	4450	4450	0
235	20231025	162600	97900	4450	4450	4450	4450	0
236	20231025	162500	97900	4450	4450	4450	4450	0
237	20231025	162400	97900	4450	4450	4450	4450	0
238	20231025	162300	97900	4450	4450	4450	4450	0
239	20231025	162200	97900	4450	4450	4450	4450	0
240	20231025	162100	97900	4450	4450	4450	4450	0
241	20231025	162000	97900	4450	4450	4450	4450	0
242	20231025	161900	97900	4450	4450	4450	4450	21
243	20231025	161800	97900	4450	4450	4450	4450	0
244	20231025	161700	97900	4450	4450	4450	4450	0
245	20231025	161600	97900	4450	4450	4450	4450	0
246	20231025	161500	97900	4450	4450	4450	4450	0
247	20231025	161400	97900	4450	4450	4450	4450	0
248	20231025	161300	97900	4450	4450	4450	4450	0
249	20231025	161200	97900	4450	4450	4450	4450	0
250	20231025	161100	97900	4450	4450	4450	4450	0
251	20231025	161000	97900	4450	4450	4450	4450	0
252	20231025	160900	97900	4450	4450	4450	4450	0
253	20231025	160800	97900	4450	4450	4450	4450	0
254	20231025	160700	97900	4450	4450	4450	4450	0
255	20231025	160600	97900	4450	4450	4450	4450	0
256	20231025	160500	97900	4450	4450	4450	4450	0
257	20231025	160400	97900	4450	4450	4450	4450	0
258	20231025	160300	97900	4450	4450	4450	4450	0
259	20231025	160200	97900	4450	4450	4450	4450	0
260	20231025	160100	97900	4450	4450	4450	4450	0
261	20231025	160000	97900	4450	4450	4450	4450	0
262	20231025	155900	97900	4450	4450	4450	4450	0
263	20231025	155800	97900	4450	4450	4450	4450	0
264	20231025	155700	97900	4450	4450	4450	4450	0
265	20231025	155600	97900	4450	4450	4450	4450	0
266	20231025	155500	97900	4450	4450	4450	4450	0
267	20231025	155400	97900	4450	4450	4450	4450	0
268	20231025	155300	97900	4450	4450	4450	4450	0
269	20231025	155200	97900	4450	4450	4450	4450	0
270	20231025	155100	97900	4450	4450	4450	4450	0
271	20231025	155000	97900	4450	4450	4450	4450	0
272	20231025	154900	97900	4450	4450	4450	4450	21
273	20231025	154800	97900	4450	4450	4450	4450	0
274	20231025	154700	97900	4450	4450	4450	4450	0
275	20231025	154600	97900	4450	4450	4450	4450	0
276	20231025	154500	97900	4450	4450	4450	4450	0
277	20231025	154400	97900	4450	4450	4450	4450	0
278	20231025	154300	97900	4450	4450	4450	4450	0
279	20231025	154200	97900	4450	4450	4450	4450	0
280	20231025	154100	97900	4450	4450	4450	4450	0
281	20231025	154000	97900	4450	4450	4450	4450	0
282	20231025	153900	97900	4450	4450	4450	4450	0
283	20231025	153800	97900	4450	4450	4450	4450	0
284	20231025	153700	97900	4450	4450	4450	4450	0
285	20231025	153600	97900	4450	4450	4450	4450	0
286	20231025	153500	97900	4450	4450	4450	4450	0
287	20231025	153400	97900	4450	4450	4450	4450	0
288	20231025	153300	97900	4450	4450	4450	4450	0
289	20231025	153200	97900	4450	4450	4450	4450	0
290	20231025	153100	97900	4450	4450	4450	4450	0
291	20231025	153000	97900	4450	4450	4450	4450	0
292	20231025	152900	97900	4450	4450	4450	4450	0
293	20231025	152800	97900	4450	4450	4450	4450	0
294	20231025	152700	97900	4450	4450	4450	4450	0
295	20231025	152600	97900	4450	4450	4450	4450	0
296	20231025	152500	97900	4450	4450	4450	4450	0
297	20231025	152400	97900	4450	4450	4450	4450	0
298	20231025	152300	97900	4450	4450	4450	4450	0
299	20231025	152200	97900	4450	4450	4450	4450	0
300	20231025	152100	97900	4450	4450	4450	4450	0
301	20231025	152000	97900	4450	4450	4450	4450	0
302	20231025	151900	97900	4450	4450	4450	4450	0
303	20231025	151800	97900	4450	4450	4450	4450	0
304	20231025	151700	97900	4450	4450	4450	4450	0
305	20231025	151600	97900	4450	4450	4450	4450	0
306	20231025	151500	97900	4450	4450	4450	4450	0
307	20231025	151400	97900	4450	4450	4450	4450	0
308	20231025	151300	97900	4450	4450	4450	4450	0
309	20231025	151200	97900	4450	4450	4450	4450	0
310	20231025	151100	97900	4450	4450	4450	4450	0
311	20231025	151000	97900	4450	4450	4450	4450	0
312	20231025	150900	97900	4450	4450	4450	4450	0
313	20231025	150800	97900	4450	4450	4450	4450	0
314	20231025	150700	97900	4450	4450	4450	4450	0
315	20231025	150600	97900	4450	4450	4450	4450	0
316	20231025	150500	97900	4450	4450	4450	4450	0
317	20231025	150400	97900	4450	4450	4450	4450	0
318	20231025	150300	97900	4450	4450	4450	4450	0
319	20231025	150200	97900	4450	4450	4450	4450	0
320	20231025	150100	97900	4450	4450	4450	4450	0
321	20231025	150000	97900	4450	4450	4450	4450	0
322	20231025	145900	97900	4450	4450	4450	4450	0
323	20231025	145800	97900	4450	4450	4450	4450	0
324	20231025	145700	97900	4450	4450	4450	4450	0
325	20231025	145600	97900	4450	4450	4450	4450	0
326	20231025	145500	97900	4450	4450	4450	4450	0
327	20231025	145400	97900	4450	4450	4450	4450	0
328	20231025	145300	97900	4450	4450	4450	4450	0
329	20231025	145200	97900	4450	4450	4450	4450	0
330	20231025	145100	97900	4450	4450	4450	4450	0
331	20231025	145000	97900	4450	4450	4450	4450	0
332	20231025	144900	97900	4450	4450	4450	4450	0
333	20231025	144800	97900	4450	4450	4450	4450	0
334	20231025	144700	97900	4450	4450	4450	4450	0
335	20231025	144600	97900	4450	4450	4450	4450	0
336	20231025	144500	97900	4450	4450	4450	4450	0
337	20231025	144400	97900	4450	4450	4450	4450	0
338	20231025	144300	97900	4450	4450	4450	4450	0
339	20231025	144200	97900	4450	4450	4450	4450	0
340	20231025	144100	97900	4450	4450	4450	4450	0
341	20231025	144000	97900	4450	4450	4450	4450	0
342	20231025	143900	97900	4450	4450	4450	4450	0
343	20231025	143800	97900	4450	4450	4450	4450	0
344	20231025	143700	97900	4450	4450	4450	4450	0
345	20231025	143600	97900	4450	4450	4450	4450	0
346	20231025	143500	97900	4450	4450	4450	4450	0
347	20231025	143400	97900	4450	4450	4450	4450	0
348	20231025	143300	97900	4450	4450	4450	4450	0
349	20231025	143200	97900	4450	4450	4450	4450	0
350	20231025	143100	97900	4450	4450	4450	4450	0
351	20231025	143000	97900	4450	4450	4450	4450	0
352	20231025	142900	97900	4450	4450	4450	4450	0
353	20231025	142800	97900	4450	4450	4450	4450	0
354	20231025	142700	97900	4450	4450	4450	4450	0
355	20231025	142600	97900	4450	4450	4450	4450	0
356	20231025	142500	97900	4450	4450	4450	4450	0
357	20231025	142400	97900	4450	4450	4450	4450	0
358	20231025	142300	97900	4450	4450	4450	4450	0
359	20231025	142200	97900	4450	4450	4450	4450	0
360	20231025	142100	97900	4450	4450	4450	4450	0
361	20231025	142000	97900	4450	4450	4450	4450	0
362	20231025	141900	97900	4450	4450	4450	4450	0
363	20231025	141800	97900	4450	4450	4450	4450	0
364	20231025	141700	97900	4450	4450	4450	4450	0
365	20231025	141600	97900	4450	4450	4450	4450	0
366	20231025	141500	97900	4450	4450	4450	4450	0
367	20231025	141400	97900	4450	4450	4450	4450	0
368	20231025	141300	97900	4450	4450	4450	4450	0
369	20231025	141200	97900	4450	4450	4450	4450	0
370	20231025	141100	97900	4450	4450	4450	4450	0
371	20231025	141000	97900	4450	4450	4450	4450	0
372	20231025	140900	97900	4450	4450	4450	4450	0
373	20231025	140800	97900	4450	4450	4450	4450	0
374	20231025	140700	97900	4450	4450	4450	4450	0
375	20231025	140600	97900	4450	4450	4450	4450	0
376	20231025	140500	97900	4450	4450	4450	4450	0
377	20231025	140400	97900	4450	4450	4450	4450	0
378	20231025	140300	97900	4450	4450	4450	4450	0
379	20231025	140200	97900	4450	4450	4450	4450	0
380	20231025	140100	97900	4450	4450	4450	4450	0
381	20231025	140000	97900	4450	4450	4450	4450	0
382	20231025	135900	97900	4450	4450	4450	4450	0
383	20231025	135800	97900	4450	4450	4450	4450	0
384	20231025	135700	97900	4450	4450	4450	4450	0
385	20231025	135600	97900	4450	4450	4450	4450	0
386	20231025	135500	97900	4450	4450	4450	4450	0
387	20231025	135400	97900	4450	4450	4450	4450	0
388	20231025	135300	97900	4450	4450	4450	4450	0
389	20231025	135200	97900	4450	4450	4450	4450	0
390	20231025	135100	97900	4450	4450	4450	4450	0
391	20231025	135000	97900	4450	4450	4450	4450	0
392	20231025	134900	97900	4450	4450	4450	4450	0
393	20231025	134800	97900	4450	4450	4450	4450	0
394	20231025	134700	97900	4450	4450	4450	4450	0
395	20231025	134600	97900	4450	4450	4450	4450	21
396	20231025	134500	4450	4450	4450	4450	4450	0
397	20231025	134400	4450	4450	4450	4450	4450	0
398	20231025	134300	4450	4450	4450	4450	4450	0
399	20231025	134200	4450	4450	4450	4450	4450	1
400	20231025	134100	0	4100	4100	4100	4100	0
401	20231025	134000	0	4100	4100	4100	4100	0
402	20231025	133900	0	4100	4100	4100	4100	0
403	20231025	133800	0	4100	4100	4100	4100	0
404	20231025	133700	0	4100	4100	4100	4100	0
405	20231025	133600	0	4100	4100	4100	4100	0
406	20231025	133500	0	4100	4100	4100	4100	0
407	20231025	133400	0	4100	4100	4100	4100	0
408	20231025	133300	0	4100	4100	4100	4100	0
409	20231025	133200	0	4100	4100	4100	4100	0
410	20231025	133100	0	4100	4100	4100	4100	0
411	20231025	133000	0	4100	4100	4100	4100	0
412	20231025	132900	0	4100	4100	4100	4100	0
413	20231025	132800	0	4100	4100	4100	4100	0
414	20231025	132700	0	4100	4100	4100	4100	0
415	20231025	132600	0	4100	4100	4100	4100	0
416	20231025	132500	0	4100	4100	4100	4100	0
417	20231025	132400	0	4100	4100	4100	4100	0
418	20231025	132300	0	4100	4100	4100	4100	0
419	20231025	132200	0	4100	4100	4100	4100	0
420	20231025	132100	0	4100	4100	4100	4100	0
421	20231025	132000	0	4100	4100	4100	4100	0
422	20231025	131900	0	4100	4100	4100	4100	0
423	20231025	131800	0	4100	4100	4100	4100	0
424	20231025	131700	0	4100	4100	4100	4100	0
425	20231025	131600	0	4100	4100	4100	4100	0
426	20231025	131500	0	4100	4100	4100	4100	0
427	20231025	131400	0	4100	4100	4100	4100	0
428	20231025	131300	0	4100	4100	4100	4100	0
429	20231025	131200	0	4100	4100	4100	4100	0
430	20231025	131100	0	4100	4100	4100	4100	0
431	20231025	131000	0	4100	4100	4100	4100	0
432	20231025	130900	0	4100	4100	4100	4100	0
433	20231025	130800	0	4100	4100	4100	4100	0
434	20231025	130700	0	4100	4100	4100	4100	0
435	20231025	130600	0	4100	4100	4100	4100	0
436	20231025	130500	0	4100	4100	4100	4100	0
437	20231025	130400	0	4100	4100	4100	4100	0
438	20231025	130300	0	4100	4100	4100	4100	0
439	20231025	130200	0	4100	4100	4100	4100	0
440	20231025	130100	0	4100	4100	4100	4100	0
441	20231025	130000	0	4100	4100	4100	4100	0
442	20231025	125900	0	4100	4100	4100	4100	0
443	20231025	125800	0	4100	4100	4100	4100	0
444	20231025	125700	0	4100	4100	4100	4100	0
445	20231025	125600	0	4100	4100	4100	4100	0
446	20231025	125500	0	4100	4100	4100	4100	0
447	20231025	125400	0	4100	4100	4100	4100	0
448	20231025	125300	0	4100	4100	4100	4100	0
449	20231025	125200	0	4100	4100	4100	4100	0
450	20231025	125100	0	4100	4100	4100	4100	0
451	20231025	125000	0	4100	4100	4100	4100	0
452	20231025	124900	0	4100	4100	4100	4100	0
453	20231025	124800	0	4100	4100	4100	4100	0
454	20231025	124700	0	4100	4100	4100	4100	0
455	20231025	124600	0	4100	4100	4100	4100	0
456	20231025	124500	0	4100	4100	4100	4100	0
457	20231025	124400	0	4100	4100	4100	4100	0
458	20231025	124300	0	4100	4100	4100	4100	0
459	20231025	124200	0	4100	4100	4100	4100	0
460	20231025	124100	0	4100	4100	4100	4100	0
461	20231025	124000	0	4100	4100	4100	4100	0
462	20231025	123900	0	4100	4100	4100	4100	0
463	20231025	123800	0	4100	4100	4100	4100	0
464	20231025	123700	0	4100	4100	4100	4100	0
465	20231025	123600	0	4100	4100	4100	4100	0
466	20231025	123500	0	4100	4100	4100	4100	0
467	20231025	123400	0	4100	4100	4100	4100	0
468	20231025	123300	0	4100	4100	4100	4100	0
469	20231025	123200	0	4100	4100	4100	4100	0
470	20231025	123100	0	4100	4100	4100	4100	0
471	20231025	123000	0	4100	4100	4100	4100	0
472	20231025	122900	0	4100	4100	4100	4100	0
473	20231025	122800	0	4100	4100	4100	4100	0
474	20231025	122700	0	4100	4100	4100	4100	0
475	20231025	122600	0	4100	4100	4100	4100	0
476	20231025	122500	0	4100	4100	4100	4100	0
477	20231025	122400	0	4100	4100	4100	4100	0
478	20231025	122300	0	4100	4100	4100	4100	0
479	20231025	122200	0	4100	4100	4100	4100	0
480	20231025	122100	0	4100	4100	4100	4100	0
481	20231025	122000	0	4100	4100	4100	4100	0
482	20231025	121900	0	4100	4100	4100	4100	0
483	20231025	121800	0	4100	4100	4100	4100	0
484	20231025	121700	0	4100	4100	4100	4100	0
485	20231025	121600	0	4100	4100	4100	4100	0
486	20231025	121500	0	4100	4100	4100	4100	0
487	20231025	121400	0	4100	4100	4100	4100	0
488	20231025	121300	0	4100	4100	4100	4100	0
489	20231025	121200	0	4100	4100	4100	4100	0
490	20231025	121100	0	4100	4100	4100	4100	0
491	20231025	121000	0	4100	4100	4100	4100	0
492	20231025	120900	0	4100	4100	4100	4100	0
493	20231025	120800	0	4100	4100	4100	4100	0
494	20231025	120700	0	4100	4100	4100	4100	0
495	20231025	120600	0	4100	4100	4100	4100	0
496	20231025	120500	0	4100	4100	4100	4100	0
497	20231025	120400	0	4100	4100	4100	4100	0
498	20231025	120300	0	4100	4100	4100	4100	0
499	20231025	120200	0	4100	4100	4100	4100	0
500	20231025	120100	0	4100	4100	4100	4100	0
501	20231025	120000	0	4100	4100	4100	4100	0
502	20231025	115900	0	4100	4100	4100	4100	0
503	20231025	115800	0	4100	4100	4100	4100	0
504	20231025	115700	0	4100	4100	4100	4100	0
505	20231025	115600	0	4100	4100	4100	4100	0
506	20231025	115500	0	4100	4100	4100	4100	0
507	20231025	115400	0	4100	4100	4100	4100	0
508	20231025	115300	0	4100	4100	4100	4100	0
509	20231025	115200	0	4100	4100	4100	4100	0
510	20231025	115100	0	4100	4100	4100	4100	0
511	20231025	115000	0	4100	4100	4100	4100	0
512	20231025	114900	0	4100	4100	4100	4100	0
513	20231025	114800	0	4100	4100	4100	4100	0
514	20231025	114700	0	4100	4100	4100	4100	0
515	20231025	114600	0	4100	4100	4100	4100	0
516	20231025	114500	0	4100	4100	4100	4100	0
517	20231025	114400	0	4100	4100	4100	4100	0
518	20231025	114300	0	4100	4100	4100	4100	0
519	20231025	114200	0	4100	4100	4100	4100	0
520	20231025	114100	0	4100	4100	4100	4100	0
521	20231025	114000	0	4100	4100	4100	4100	0
522	20231025	113900	0	4100	4100	4100	4100	0
523	20231025	113800	0	4100	4100	4100	4100	0
524	20231025	113700	0	4100	4100	4100	4100	0
525	20231025	113600	0	4100	4100	4100	4100	0
526	20231025	113500	0	4100	4100	4100	4100	0
527	20231025	113400	0	4100	4100	4100	4100	0
528	20231025	113300	0	4100	4100	4100	4100	0
529	20231025	113200	0	4100	4100	4100	4100	0
530	20231025	113100	0	4100	4100	4100	4100	0
531	20231025	113000	0	4100	4100	4100	4100	0
532	20231025	112900	0	4100	4100	4100	4100	0
533	20231025	112800	0	4100	4100	4100	4100	0
534	20231025	112700	0	4100	4100	4100	4100	0
535	20231025	112600	0	4100	4100	4100	4100	0
536	20231025	112500	0	4100	4100	4100	4100	0
537	20231025	112400	0	4100	4100	4100	4100	0
538	20231025	112300	0	4100	4100	4100	4100	0
539	20231025	112200	0	4100	4100	4100	4100	0
540	20231025	112100	0	4100	4100	4100	4100	0
541	20231025	112000	0	4100	4100	4100	4100	0
542	20231025	111900	0	4100	4100	4100	4100	0
543	20231025	111800	0	4100	4100	4100	4100	0
544	20231025	111700	0	4100	4100	4100	4100	0
545	20231025	111600	0	4100	4100	4100	4100	0
546	20231025	111500	0	4100	4100	4100	4100	0
547	20231025	111400	0	4100	4100	4100	4100	0
548	20231025	111300	0	4100	4100	4100	4100	0
549	20231025	111200	0	4100	4100	4100	4100	0
550	20231025	111100	0	4100	4100	4100	4100	0
551	20231025	111000	0	4100	4100	4100	4100	0
552	20231025	110900	0	4100	4100	4100	4100	0
553	20231025	110800	0	4100	4100	4100	4100	0
554	20231025	110700	0	4100	4100	4100	4100	0
555	20231025	110600	0	4100	4100	4100	4100	0
556	20231025	110500	0	4100	4100	4100	4100	0
557	20231025	110400	0	4100	4100	4100	4100	0
558	20231025	110300	0	4100	4100	4100	4100	0
559	20231025	110200	0	4100	4100	4100	4100	0
560	20231025	110100	0	4100	4100	4100	4100	0
561	20231025	110000	0	4100	4100	4100	4100	0
562	20231025	105900	0	4100	4100	4100	4100	0
563	20231025	105800	0	4100	4100	4100	4100	0
564	20231025	105700	0	4100	4100	4100	4100	0
565	20231025	105600	0	4100	4100	4100	4100	0
566	20231025	105500	0	4100	4100	4100	4100	0
567	20231025	105400	0	4100	4100	4100	4100	0
568	20231025	105300	0	4100	4100	4100	4100	0
569	20231025	105200	0	4100	4100	4100	4100	0
570	20231025	105100	0	4100	4100	4100	4100	0
571	20231025	105000	0	4100	4100	4100	4100	0
572	20231025	104900	0	4100	4100	4100	4100	0
573	20231025	104800	0	4100	4100	4100	4100	0
574	20231025	104700	0	4100	4100	4100	4100	0
575	20231025	104600	0	4100	4100	4100	4100	0
576	20231025	104500	0	4100	4100	4100	4100	0
577	20231025	104400	0	4100	4100	4100	4100	0
578	20231025	104300	0	4100	4100	4100	4100	0
579	20231025	104200	0	4100	4100	4100	4100	0
580	20231025	104100	0	4100	4100	4100	4100	0
581	20231025	104000	0	4100	4100	4100	4100	0
582	20231025	103900	0	4100	4100	4100	4100	0
583	20231025	103800	0	4100	4100	4100	4100	0
584	20231025	103700	0	4100	4100	4100	4100	0
585	20231025	103600	0	4100	4100	4100	4100	0
586	20231025	103500	0	4100	4100	4100	4100	0
587	20231025	103400	0	4100	4100	4100	4100	0
588	20231025	103300	0	4100	4100	4100	4100	0
589	20231025	103200	0	4100	4100	4100	4100	0
590	20231025	103100	0	4100	4100	4100	4100	0
591	20231025	103000	0	4100	4100	4100	4100	0
592	20231025	102900	0	4100	4100	4100	4100	0
593	20231025	102800	0	4100	4100	4100	4100	0
594	20231025	102700	0	4100	4100	4100	4100	0
595	20231025	102600	0	4100	4100	4100	4100	0
596	20231025	102500	0	4100	4100	4100	4100	0
597	20231025	102400	0	4100	4100	4100	4100	0
598	20231025	102300	0	4100	4100	4100	4100	0
599	20231025	102200	0	4100	4100	4100	4100	0
600	20231025	102100	0	4100	4100	4100	4100	0
601	20231025	102000	0	4100	4100	4100	4100	0
602	20231025	101900	0	4100	4100	4100	4100	0
603	20231025	101800	0	4100	4100	4100	4100	0
604	20231025	101700	0	4100	4100	4100	4100	0
605	20231025	101600	0	4100	4100	4100	4100	0
606	20231025	101500	0	4100	4100	4100	4100	0
607	20231025	101400	0	4100	4100	4100	4100	0
608	20231025	101300	0	4100	4100	4100	4100	0
609	20231025	101200	0	4100	4100	4100	4100	0
610	20231025	101100	0	4100	4100	4100	4100	0
611	20231025	101000	0	4100	4100	4100	4100	0
612	20231025	100900	0	4100	4100	4100	4100	0
613	20231025	100800	0	4100	4100	4100	4100	0
614	20231025	100700	0	4100	4100	4100	4100	0
615	20231025	100600	0	4100	4100	4100	4100	0
616	20231025	100500	0	4100	4100	4100	4100	0
617	20231025	100400	0	4100	4100	4100	4100	0
618	20231025	100300	0	4100	4100	4100	4100	0
619	20231025	100200	0	4100	4100	4100	4100	0
620	20231025	100100	0	4100	4100	4100	4100	0
621	20231025	100000	0	4100	4100	4100	4100	0
622	20231025	095900	0	4100	4100	4100	4100	0
623	20231025	095800	0	4100	4100	4100	4100	0
624	20231025	095700	0	4100	4100	4100	4100	0
625	20231025	095600	0	4100	4100	4100	4100	0
626	20231025	095500	0	4100	4100	4100	4100	0
627	20231025	095400	0	4100	4100	4100	4100	0
628	20231025	095300	0	4100	4100	4100	4100	0
629	20231025	095200	0	4100	4100	4100	4100	0
630	20231025	095100	0	4100	4100	4100	4100	0
631	20231025	095000	0	4100	4100	4100	4100	0
632	20231025	094900	0	4100	4100	4100	4100	0
633	20231025	094800	0	4100	4100	4100	4100	0
634	20231025	094700	0	4100	4100	4100	4100	0
635	20231025	094600	0	4100	4100	4100	4100	0
636	20231025	094500	0	4100	4100	4100	4100	0
637	20231025	094400	0	4100	4100	4100	4100	0
638	20231025	094300	0	4100	4100	4100	4100	0
639	20231025	094200	0	4100	4100	4100	4100	0
640	20231025	094100	0	4100	4100	4100	4100	0
641	20231025	094000	0	4100	4100	4100	4100	0
642	20231025	093900	0	4100	4100	4100	4100	0
643	20231025	093800	0	4100	4100	4100	4100	0
644	20231025	093700	0	4100	4100	4100	4100	0
645	20231025	093600	0	4100	4100	4100	4100	0
646	20231025	093500	0	4100	4100	4100	4100	0
647	20231025	093400	0	4100	4100	4100	4100	0
648	20231025	093300	0	4100	4100	4100	4100	0
649	20231025	093200	0	4100	4100	4100	4100	0
650	20231025	093100	0	4100	4100	4100	4100	0
651	20231025	093000	0	4100	4100	4100	4100	0
652	20231025	092900	0	4100	4100	4100	4100	0
653	20231025	092800	0	4100	4100	4100	4100	0
654	20231025	092700	0	4100	4100	4100	4100	0
655	20231025	092600	0	4100	4100	4100	4100	0
656	20231025	092500	0	4100	4100	4100	4100	0
657	20231025	092400	0	4100	4100	4100	4100	0
658	20231025	092300	0	4100	4100	4100	4100	0
659	20231025	092200	0	4100	4100	4100	4100	0
660	20231025	092100	0	4100	4100	4100	4100	0
661	20231025	092000	0	4100	4100	4100	4100	0
662	20231025	091900	0	4100	4100	4100	4100	0
663	20231025	091800	0	4100	4100	4100	4100	0
664	20231025	091700	0	4100	4100	4100	4100	0
665	20231025	091600	0	4100	4100	4100	4100	0
666	20231025	091500	0	4100	4100	4100	4100	0
667	20231025	091400	0	4100	4100	4100	4100	0
668	20231025	091300	0	4100	4100	4100	4100	0
669	20231025	091200	0	4100	4100	4100	4100	0
670	20231025	091100	0	4100	4100	4100	4100	0
671	20231025	091000	0	4100	4100	4100	4100	0
672	20231025	090900	0	4100	4100	4100	4100	0
673	20231025	090800	0	4100	4100	4100	4100	0
674	20231025	090700	0	4100	4100	4100	4100	0
675	20231025	090600	0	4100	4100	4100	4100	0
676	20231025	090500	0	4100	4100	4100	4100	0
677	20231025	090400	0	4100	4100	4100	4100	0
678	20231025	090300	0	4100	4100	4100	4100	0
679	20231025	090200	0	4100	4100	4100	4100	0
680	20231025	090100	0	4100	4100	4100	4100	0
681	20231025	090000	0	4100	4100	4100	4100	0