KissMeData/150840/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200100	0	5850	5850	5850	5850	0
3	20231024	200000	0	5850	5850	5850	5850	0
4	20231024	195900	0	5850	5850	5850	5850	0
5	20231024	195800	0	5850	5850	5850	5850	0
6	20231024	195700	0	5850	5850	5850	5850	0
7	20231024	195600	0	5850	5850	5850	5850	0
8	20231024	195500	0	5850	5850	5850	5850	0
9	20231024	195400	0	5850	5850	5850	5850	0
10	20231024	195300	0	5850	5850	5850	5850	0
11	20231024	195200	0	5850	5850	5850	5850	0
12	20231024	195100	0	5850	5850	5850	5850	0
13	20231024	195000	0	5850	5850	5850	5850	0
14	20231024	194900	0	5850	5850	5850	5850	0
15	20231024	194800	0	5850	5850	5850	5850	0
16	20231024	194700	0	5850	5850	5850	5850	0
17	20231024	194600	0	5850	5850	5850	5850	0
18	20231024	194500	0	5850	5850	5850	5850	0
19	20231024	194400	0	5850	5850	5850	5850	0
20	20231024	194300	0	5850	5850	5850	5850	0
21	20231024	194200	0	5850	5850	5850	5850	0
22	20231024	194100	0	5850	5850	5850	5850	0
23	20231024	194000	0	5850	5850	5850	5850	0
24	20231024	193900	0	5850	5850	5850	5850	0
25	20231024	193800	0	5850	5850	5850	5850	0
26	20231024	193700	0	5850	5850	5850	5850	0
27	20231024	193600	0	5850	5850	5850	5850	0
28	20231024	193500	0	5850	5850	5850	5850	0
29	20231024	193400	0	5850	5850	5850	5850	0
30	20231024	193300	0	5850	5850	5850	5850	0
31	20231024	193200	0	5850	5850	5850	5850	0
32	20231024	193100	0	5850	5850	5850	5850	0
33	20231024	193000	0	5850	5850	5850	5850	0
34	20231024	192900	0	5850	5850	5850	5850	0
35	20231024	192800	0	5850	5850	5850	5850	0
36	20231024	192700	0	5850	5850	5850	5850	0
37	20231024	192600	0	5850	5850	5850	5850	0
38	20231024	192500	0	5850	5850	5850	5850	0
39	20231024	192400	0	5850	5850	5850	5850	0
40	20231024	192300	0	5850	5850	5850	5850	0
41	20231024	192200	0	5850	5850	5850	5850	0
42	20231024	192100	0	5850	5850	5850	5850	0
43	20231024	192000	0	5850	5850	5850	5850	0
44	20231024	191900	0	5850	5850	5850	5850	0
45	20231024	191800	0	5850	5850	5850	5850	0
46	20231024	191700	0	5850	5850	5850	5850	0
47	20231024	191600	0	5850	5850	5850	5850	0
48	20231024	191500	0	5850	5850	5850	5850	0
49	20231024	191400	0	5850	5850	5850	5850	0
50	20231024	191300	0	5850	5850	5850	5850	0
51	20231024	191200	0	5850	5850	5850	5850	0
52	20231024	191100	0	5850	5850	5850	5850	0
53	20231024	191000	0	5850	5850	5850	5850	0
54	20231024	190900	0	5850	5850	5850	5850	0
55	20231024	190800	0	5850	5850	5850	5850	0
56	20231024	190700	0	5850	5850	5850	5850	0
57	20231024	190600	0	5850	5850	5850	5850	0
58	20231024	190500	0	5850	5850	5850	5850	0
59	20231024	190400	0	5850	5850	5850	5850	0
60	20231024	190300	0	5850	5850	5850	5850	0
61	20231024	190200	0	5850	5850	5850	5850	0
62	20231024	190100	0	5850	5850	5850	5850	0
63	20231024	190000	0	5850	5850	5850	5850	0
64	20231024	185900	0	5850	5850	5850	5850	0
65	20231024	185800	0	5850	5850	5850	5850	0
66	20231024	185700	0	5850	5850	5850	5850	0
67	20231024	185600	0	5850	5850	5850	5850	0
68	20231024	185500	0	5850	5850	5850	5850	0
69	20231024	185400	0	5850	5850	5850	5850	0
70	20231024	185300	0	5850	5850	5850	5850	0
71	20231024	185200	0	5850	5850	5850	5850	0
72	20231024	185100	0	5850	5850	5850	5850	0
73	20231024	185000	0	5850	5850	5850	5850	0
74	20231024	184900	0	5850	5850	5850	5850	0
75	20231024	184800	0	5850	5850	5850	5850	0
76	20231024	184700	0	5850	5850	5850	5850	0
77	20231024	184600	0	5850	5850	5850	5850	0
78	20231024	184500	0	5850	5850	5850	5850	0
79	20231024	184400	0	5850	5850	5850	5850	0
80	20231024	184300	0	5850	5850	5850	5850	0
81	20231024	184200	0	5850	5850	5850	5850	0
82	20231024	184100	0	5850	5850	5850	5850	0
83	20231024	184000	0	5850	5850	5850	5850	0
84	20231024	183900	0	5850	5850	5850	5850	0
85	20231024	183800	0	5850	5850	5850	5850	0
86	20231024	183700	0	5850	5850	5850	5850	0
87	20231024	183600	0	5850	5850	5850	5850	0
88	20231024	183500	0	5850	5850	5850	5850	0
89	20231024	183400	0	5850	5850	5850	5850	0
90	20231024	183300	0	5850	5850	5850	5850	0
91	20231024	183200	0	5850	5850	5850	5850	0
92	20231024	183100	0	5850	5850	5850	5850	0
93	20231024	183000	0	5850	5850	5850	5850	0
94	20231024	182900	0	5850	5850	5850	5850	0
95	20231024	182800	0	5850	5850	5850	5850	0
96	20231024	182700	0	5850	5850	5850	5850	0
97	20231024	182600	0	5850	5850	5850	5850	0
98	20231024	182500	0	5850	5850	5850	5850	0
99	20231024	182400	0	5850	5850	5850	5850	0
100	20231024	182300	0	5850	5850	5850	5850	0
101	20231024	182200	0	5850	5850	5850	5850	0
102	20231024	182100	0	5850	5850	5850	5850	0
103	20231024	182000	0	5850	5850	5850	5850	0
104	20231024	181900	0	5850	5850	5850	5850	0
105	20231024	181800	0	5850	5850	5850	5850	0
106	20231024	181700	0	5850	5850	5850	5850	0
107	20231024	181600	0	5850	5850	5850	5850	0
108	20231024	181500	0	5850	5850	5850	5850	0
109	20231024	181400	0	5850	5850	5850	5850	0
110	20231024	181300	0	5850	5850	5850	5850	0
111	20231024	181200	0	5850	5850	5850	5850	0
112	20231024	181100	0	5850	5850	5850	5850	0
113	20231024	181000	0	5850	5850	5850	5850	0
114	20231024	180900	0	5850	5850	5850	5850	0
115	20231024	180800	0	5850	5850	5850	5850	0
116	20231024	180700	0	5850	5850	5850	5850	0
117	20231024	180600	0	5850	5850	5850	5850	0
118	20231024	180500	0	5850	5850	5850	5850	0
119	20231024	180400	0	5850	5850	5850	5850	0
120	20231024	180300	0	5850	5850	5850	5850	0
121	20231024	180200	0	5850	5850	5850	5850	0
122	20231024	180100	0	5850	5850	5850	5850	0
123	20231024	180000	0	5850	5850	5850	5850	0
124	20231024	175900	0	5850	5850	5850	5850	0
125	20231024	175800	0	5850	5850	5850	5850	0
126	20231024	175700	0	5850	5850	5850	5850	0
127	20231024	175600	0	5850	5850	5850	5850	0
128	20231024	175500	0	5850	5850	5850	5850	0
129	20231024	175400	0	5850	5850	5850	5850	0
130	20231024	175300	0	5850	5850	5850	5850	0
131	20231024	175200	0	5850	5850	5850	5850	0
132	20231024	175100	0	5850	5850	5850	5850	0
133	20231024	175000	0	5850	5850	5850	5850	0
134	20231024	174900	0	5850	5850	5850	5850	0
135	20231024	174800	0	5850	5850	5850	5850	0
136	20231024	174700	0	5850	5850	5850	5850	0
137	20231024	174600	0	5850	5850	5850	5850	0
138	20231024	174500	0	5850	5850	5850	5850	0
139	20231024	174400	0	5850	5850	5850	5850	0
140	20231024	174300	0	5850	5850	5850	5850	0
141	20231024	174200	0	5850	5850	5850	5850	0
142	20231024	174100	0	5850	5850	5850	5850	0
143	20231024	174000	0	5850	5850	5850	5850	0
144	20231024	173900	0	5850	5850	5850	5850	0
145	20231024	173800	0	5850	5850	5850	5850	0
146	20231024	173700	0	5850	5850	5850	5850	0
147	20231024	173600	0	5850	5850	5850	5850	0
148	20231024	173500	0	5850	5850	5850	5850	0
149	20231024	173400	0	5850	5850	5850	5850	0
150	20231024	173300	0	5850	5850	5850	5850	0
151	20231024	173200	0	5850	5850	5850	5850	0
152	20231024	173100	0	5850	5850	5850	5850	0
153	20231024	173000	0	5850	5850	5850	5850	0
154	20231024	172900	0	5850	5850	5850	5850	0
155	20231024	172800	0	5850	5850	5850	5850	0
156	20231024	172700	0	5850	5850	5850	5850	0
157	20231024	172600	0	5850	5850	5850	5850	0
158	20231024	172500	0	5850	5850	5850	5850	0
159	20231024	172400	0	5850	5850	5850	5850	0
160	20231024	172300	0	5850	5850	5850	5850	0
161	20231024	172200	0	5850	5850	5850	5850	0
162	20231024	172100	0	5850	5850	5850	5850	0
163	20231024	172000	0	5850	5850	5850	5850	0
164	20231024	171900	0	5850	5850	5850	5850	0
165	20231024	171800	0	5850	5850	5850	5850	0
166	20231024	171700	0	5850	5850	5850	5850	0
167	20231024	171600	0	5850	5850	5850	5850	0
168	20231024	171500	0	5850	5850	5850	5850	0
169	20231024	171400	0	5850	5850	5850	5850	0
170	20231024	171300	0	5850	5850	5850	5850	0
171	20231024	171200	0	5850	5850	5850	5850	0
172	20231024	171100	0	5850	5850	5850	5850	0
173	20231024	171000	0	5850	5850	5850	5850	0
174	20231024	170900	0	5850	5850	5850	5850	0
175	20231024	170800	0	5850	5850	5850	5850	0
176	20231024	170700	0	5850	5850	5850	5850	0
177	20231024	170600	0	5850	5850	5850	5850	0
178	20231024	170500	0	5850	5850	5850	5850	0
179	20231024	170400	0	5850	5850	5850	5850	0
180	20231024	170300	0	5850	5850	5850	5850	0
181	20231024	170200	0	5850	5850	5850	5850	0
182	20231024	170100	0	5850	5850	5850	5850	0
183	20231024	170000	0	5850	5850	5850	5850	0
184	20231024	165900	0	5850	5850	5850	5850	0
185	20231024	165800	0	5850	5850	5850	5850	0
186	20231024	165700	0	5850	5850	5850	5850	0
187	20231024	165600	0	5850	5850	5850	5850	0
188	20231024	165500	0	5850	5850	5850	5850	0
189	20231024	165400	0	5850	5850	5850	5850	0
190	20231024	165300	0	5850	5850	5850	5850	0
191	20231024	165200	0	5850	5850	5850	5850	0
192	20231024	165100	0	5850	5850	5850	5850	0
193	20231024	165000	0	5850	5850	5850	5850	0
194	20231024	164900	0	5850	5850	5850	5850	0
195	20231024	164800	0	5850	5850	5850	5850	0
196	20231024	164700	0	5850	5850	5850	5850	0
197	20231024	164600	0	5850	5850	5850	5850	0
198	20231024	164500	0	5850	5850	5850	5850	0
199	20231024	164400	0	5850	5850	5850	5850	0
200	20231024	164300	0	5850	5850	5850	5850	0
201	20231024	164200	0	5850	5850	5850	5850	0
202	20231024	164100	0	5850	5850	5850	5850	0
203	20231024	164000	0	5850	5850	5850	5850	0
204	20231024	163900	0	5850	5850	5850	5850	0
205	20231024	163800	0	5850	5850	5850	5850	0
206	20231024	163700	0	5850	5850	5850	5850	0
207	20231024	163600	0	5850	5850	5850	5850	0
208	20231024	163500	0	5850	5850	5850	5850	0
209	20231024	163400	0	5850	5850	5850	5850	0
210	20231024	163300	0	5850	5850	5850	5850	0
211	20231024	163200	0	5850	5850	5850	5850	0
212	20231024	163100	0	5850	5850	5850	5850	0
213	20231024	163000	0	5850	5850	5850	5850	0
214	20231024	162900	0	5850	5850	5850	5850	0
215	20231024	162800	0	5850	5850	5850	5850	0
216	20231024	162700	0	5850	5850	5850	5850	0
217	20231024	162600	0	5850	5850	5850	5850	0
218	20231024	162500	0	5850	5850	5850	5850	0
219	20231024	162400	0	5850	5850	5850	5850	0
220	20231024	162300	0	5850	5850	5850	5850	0
221	20231024	162200	0	5850	5850	5850	5850	0
222	20231024	162100	0	5850	5850	5850	5850	0
223	20231024	162000	0	5850	5850	5850	5850	0
224	20231024	161900	0	5850	5850	5850	5850	0
225	20231024	161800	0	5850	5850	5850	5850	0
226	20231024	161700	0	5850	5850	5850	5850	0
227	20231024	161600	0	5850	5850	5850	5850	0
228	20231024	161500	0	5850	5850	5850	5850	0
229	20231024	161400	0	5850	5850	5850	5850	0
230	20231024	161300	0	5850	5850	5850	5850	0
231	20231024	161200	0	5850	5850	5850	5850	0
232	20231024	161100	0	5850	5850	5850	5850	0
233	20231024	161000	0	5850	5850	5850	5850	0
234	20231024	160900	0	5850	5850	5850	5850	0
235	20231024	160800	0	5850	5850	5850	5850	0
236	20231024	160700	0	5850	5850	5850	5850	0
237	20231024	160600	0	5850	5850	5850	5850	0
238	20231024	160500	0	5850	5850	5850	5850	0
239	20231024	160400	0	5850	5850	5850	5850	0
240	20231024	160300	0	5850	5850	5850	5850	0
241	20231024	160200	0	5850	5850	5850	5850	0
242	20231024	160100	0	5850	5850	5850	5850	0
243	20231024	160000	0	5850	5850	5850	5850	0
244	20231024	155900	0	5850	5850	5850	5850	0
245	20231024	155800	0	5850	5850	5850	5850	0
246	20231024	155700	0	5850	5850	5850	5850	0
247	20231024	155600	0	5850	5850	5850	5850	0
248	20231024	155500	0	5850	5850	5850	5850	0
249	20231024	155400	0	5850	5850	5850	5850	0
250	20231024	155300	0	5850	5850	5850	5850	0
251	20231024	155200	0	5850	5850	5850	5850	0
252	20231024	155100	0	5850	5850	5850	5850	0
253	20231024	155000	0	5850	5850	5850	5850	0
254	20231024	154900	0	5850	5850	5850	5850	0
255	20231024	154800	0	5850	5850	5850	5850	0
256	20231024	154700	0	5850	5850	5850	5850	0
257	20231024	154600	0	5850	5850	5850	5850	0
258	20231024	154500	0	5850	5850	5850	5850	0
259	20231024	154400	0	5850	5850	5850	5850	0
260	20231024	154300	0	5850	5850	5850	5850	0
261	20231024	154200	0	5850	5850	5850	5850	0
262	20231024	154100	0	5850	5850	5850	5850	0
263	20231024	154000	0	5850	5850	5850	5850	0
264	20231024	153900	0	5850	5850	5850	5850	0
265	20231024	153800	0	5850	5850	5850	5850	0
266	20231024	153700	0	5850	5850	5850	5850	0
267	20231024	153600	0	5850	5850	5850	5850	0
268	20231024	153500	0	5850	5850	5850	5850	0
269	20231024	153400	0	5850	5850	5850	5850	0
270	20231024	153300	0	5850	5850	5850	5850	0
271	20231024	153200	0	5850	5850	5850	5850	0
272	20231024	153100	0	5850	5850	5850	5850	0
273	20231024	153000	0	5850	5850	5850	5850	0
274	20231024	152900	0	5850	5850	5850	5850	0
275	20231024	152800	0	5850	5850	5850	5850	0
276	20231024	152700	0	5850	5850	5850	5850	0
277	20231024	152600	0	5850	5850	5850	5850	0
278	20231024	152500	0	5850	5850	5850	5850	0
279	20231024	152400	0	5850	5850	5850	5850	0
280	20231024	152300	0	5850	5850	5850	5850	0
281	20231024	152200	0	5850	5850	5850	5850	0
282	20231024	152100	0	5850	5850	5850	5850	0
283	20231024	152000	0	5850	5850	5850	5850	0
284	20231024	151900	0	5850	5850	5850	5850	0
285	20231024	151800	0	5850	5850	5850	5850	0
286	20231024	151700	0	5850	5850	5850	5850	0
287	20231024	151600	0	5850	5850	5850	5850	0
288	20231024	151500	0	5850	5850	5850	5850	0
289	20231024	151400	0	5850	5850	5850	5850	0
290	20231024	151300	0	5850	5850	5850	5850	0
291	20231024	151200	0	5850	5850	5850	5850	0
292	20231024	151100	0	5850	5850	5850	5850	0
293	20231024	151000	0	5850	5850	5850	5850	0
294	20231024	150900	0	5850	5850	5850	5850	0
295	20231024	150800	0	5850	5850	5850	5850	0
296	20231024	150700	0	5850	5850	5850	5850	0
297	20231024	150600	0	5850	5850	5850	5850	0
298	20231024	150500	0	5850	5850	5850	5850	0
299	20231024	150400	0	5850	5850	5850	5850	0
300	20231024	150300	0	5850	5850	5850	5850	0
301	20231024	150200	0	5850	5850	5850	5850	0
302	20231024	150100	0	5850	5850	5850	5850	0
303	20231024	150000	0	5850	5850	5850	5850	0
304	20231024	145900	0	5850	5850	5850	5850	0
305	20231024	145800	0	5850	5850	5850	5850	0
306	20231024	145700	0	5850	5850	5850	5850	0
307	20231024	145600	0	5850	5850	5850	5850	0
308	20231024	145500	0	5850	5850	5850	5850	0
309	20231024	145400	0	5850	5850	5850	5850	0
310	20231024	145300	0	5850	5850	5850	5850	0
311	20231024	145200	0	5850	5850	5850	5850	0
312	20231024	145100	0	5850	5850	5850	5850	0
313	20231024	145000	0	5850	5850	5850	5850	0
314	20231024	144900	0	5850	5850	5850	5850	0
315	20231024	144800	0	5850	5850	5850	5850	0
316	20231024	144700	0	5850	5850	5850	5850	0
317	20231024	144600	0	5850	5850	5850	5850	0
318	20231024	144500	0	5850	5850	5850	5850	0
319	20231024	144400	0	5850	5850	5850	5850	0
320	20231024	144300	0	5850	5850	5850	5850	0
321	20231024	144200	0	5850	5850	5850	5850	0
322	20231024	144100	0	5850	5850	5850	5850	0
323	20231024	144000	0	5850	5850	5850	5850	0
324	20231024	143900	0	5850	5850	5850	5850	0
325	20231024	143800	0	5850	5850	5850	5850	0
326	20231024	143700	0	5850	5850	5850	5850	0
327	20231024	143600	0	5850	5850	5850	5850	0
328	20231024	143500	0	5850	5850	5850	5850	0
329	20231024	143400	0	5850	5850	5850	5850	0
330	20231024	143300	0	5850	5850	5850	5850	0
331	20231024	143200	0	5850	5850	5850	5850	0
332	20231024	143100	0	5850	5850	5850	5850	0
333	20231024	143000	0	5850	5850	5850	5850	0
334	20231024	142900	0	5850	5850	5850	5850	0
335	20231024	142800	0	5850	5850	5850	5850	0
336	20231024	142700	0	5850	5850	5850	5850	0
337	20231024	142600	0	5850	5850	5850	5850	0
338	20231024	142500	0	5850	5850	5850	5850	0
339	20231024	142400	0	5850	5850	5850	5850	0
340	20231024	142300	0	5850	5850	5850	5850	0
341	20231024	142200	0	5850	5850	5850	5850	0
342	20231024	142100	0	5850	5850	5850	5850	0
343	20231024	142000	0	5850	5850	5850	5850	0
344	20231024	141900	0	5850	5850	5850	5850	0
345	20231024	141800	0	5850	5850	5850	5850	0
346	20231024	141700	0	5850	5850	5850	5850	0
347	20231024	141600	0	5850	5850	5850	5850	0
348	20231024	141500	0	5850	5850	5850	5850	0
349	20231024	141400	0	5850	5850	5850	5850	0
350	20231024	141300	0	5850	5850	5850	5850	0
351	20231024	141200	0	5850	5850	5850	5850	0
352	20231024	141100	0	5850	5850	5850	5850	0
353	20231024	141000	0	5850	5850	5850	5850	0
354	20231024	140900	0	5850	5850	5850	5850	0
355	20231024	140800	0	5850	5850	5850	5850	0
356	20231024	140700	0	5850	5850	5850	5850	0
357	20231024	140600	0	5850	5850	5850	5850	0
358	20231024	140500	0	5850	5850	5850	5850	0
359	20231024	140400	0	5850	5850	5850	5850	0
360	20231024	140300	0	5850	5850	5850	5850	0
361	20231024	140200	0	5850	5850	5850	5850	0
362	20231024	140100	0	5850	5850	5850	5850	0
363	20231024	140000	0	5850	5850	5850	5850	0
364	20231024	135900	0	5850	5850	5850	5850	0
365	20231024	135800	0	5850	5850	5850	5850	0
366	20231024	135700	0	5850	5850	5850	5850	0
367	20231024	135600	0	5850	5850	5850	5850	0
368	20231024	135500	0	5850	5850	5850	5850	0
369	20231024	135400	0	5850	5850	5850	5850	0
370	20231024	135300	0	5850	5850	5850	5850	0
371	20231024	135200	0	5850	5850	5850	5850	0
372	20231024	135100	0	5850	5850	5850	5850	0
373	20231024	135000	0	5850	5850	5850	5850	0
374	20231024	134900	0	5850	5850	5850	5850	0
375	20231024	134800	0	5850	5850	5850	5850	0
376	20231024	134700	0	5850	5850	5850	5850	0
377	20231024	134600	0	5850	5850	5850	5850	0
378	20231024	134500	0	5850	5850	5850	5850	0
379	20231024	134400	0	5850	5850	5850	5850	0
380	20231024	134300	0	5850	5850	5850	5850	0
381	20231024	134200	0	5850	5850	5850	5850	0
382	20231024	134100	0	5850	5850	5850	5850	0
383	20231024	134000	0	5850	5850	5850	5850	0
384	20231024	133900	0	5850	5850	5850	5850	0
385	20231024	133800	0	5850	5850	5850	5850	0
386	20231024	133700	0	5850	5850	5850	5850	0
387	20231024	133600	0	5850	5850	5850	5850	0
388	20231024	133500	0	5850	5850	5850	5850	0
389	20231024	133400	0	5850	5850	5850	5850	0
390	20231024	133300	0	5850	5850	5850	5850	0
391	20231024	133200	0	5850	5850	5850	5850	0
392	20231024	133100	0	5850	5850	5850	5850	0
393	20231024	133000	0	5850	5850	5850	5850	0
394	20231024	132900	0	5850	5850	5850	5850	0
395	20231024	132800	0	5850	5850	5850	5850	0
396	20231024	132700	0	5850	5850	5850	5850	0
397	20231024	132600	0	5850	5850	5850	5850	0
398	20231024	132500	0	5850	5850	5850	5850	0
399	20231024	132400	0	5850	5850	5850	5850	0
400	20231024	132300	0	5850	5850	5850	5850	0
401	20231024	132200	0	5850	5850	5850	5850	0
402	20231024	132100	0	5850	5850	5850	5850	0
403	20231024	132000	0	5850	5850	5850	5850	0
404	20231024	131900	0	5850	5850	5850	5850	0
405	20231024	131800	0	5850	5850	5850	5850	0
406	20231024	131700	0	5850	5850	5850	5850	0
407	20231024	131600	0	5850	5850	5850	5850	0
408	20231024	131500	0	5850	5850	5850	5850	0
409	20231024	131400	0	5850	5850	5850	5850	0
410	20231024	131300	0	5850	5850	5850	5850	0
411	20231024	131200	0	5850	5850	5850	5850	0
412	20231024	131100	0	5850	5850	5850	5850	0
413	20231024	131000	0	5850	5850	5850	5850	0
414	20231024	130900	0	5850	5850	5850	5850	0
415	20231024	130800	0	5850	5850	5850	5850	0
416	20231024	130700	0	5850	5850	5850	5850	0
417	20231024	130600	0	5850	5850	5850	5850	0
418	20231024	130500	0	5850	5850	5850	5850	0
419	20231024	130400	0	5850	5850	5850	5850	0
420	20231024	130300	0	5850	5850	5850	5850	0
421	20231024	130200	0	5850	5850	5850	5850	0
422	20231024	130100	0	5850	5850	5850	5850	0
423	20231024	130000	0	5850	5850	5850	5850	0
424	20231024	125900	0	5850	5850	5850	5850	0
425	20231024	125800	0	5850	5850	5850	5850	0
426	20231024	125700	0	5850	5850	5850	5850	0
427	20231024	125600	0	5850	5850	5850	5850	0
428	20231024	125500	0	5850	5850	5850	5850	0
429	20231024	125400	0	5850	5850	5850	5850	0
430	20231024	125300	0	5850	5850	5850	5850	0
431	20231024	125200	0	5850	5850	5850	5850	0
432	20231024	125100	0	5850	5850	5850	5850	0
433	20231024	125000	0	5850	5850	5850	5850	0
434	20231024	124900	0	5850	5850	5850	5850	0
435	20231024	124800	0	5850	5850	5850	5850	0
436	20231024	124700	0	5850	5850	5850	5850	0
437	20231024	124600	0	5850	5850	5850	5850	0
438	20231024	124500	0	5850	5850	5850	5850	0
439	20231024	124400	0	5850	5850	5850	5850	0
440	20231024	124300	0	5850	5850	5850	5850	0
441	20231024	124200	0	5850	5850	5850	5850	0
442	20231024	124100	0	5850	5850	5850	5850	0
443	20231024	124000	0	5850	5850	5850	5850	0
444	20231024	123900	0	5850	5850	5850	5850	0
445	20231024	123800	0	5850	5850	5850	5850	0
446	20231024	123700	0	5850	5850	5850	5850	0
447	20231024	123600	0	5850	5850	5850	5850	0
448	20231024	123500	0	5850	5850	5850	5850	0
449	20231024	123400	0	5850	5850	5850	5850	0
450	20231024	123300	0	5850	5850	5850	5850	0
451	20231024	123200	0	5850	5850	5850	5850	0
452	20231024	123100	0	5850	5850	5850	5850	0
453	20231024	123000	0	5850	5850	5850	5850	0
454	20231024	122900	0	5850	5850	5850	5850	0
455	20231024	122800	0	5850	5850	5850	5850	0
456	20231024	122700	0	5850	5850	5850	5850	0
457	20231024	122600	0	5850	5850	5850	5850	0
458	20231024	122500	0	5850	5850	5850	5850	0
459	20231024	122400	0	5850	5850	5850	5850	0
460	20231024	122300	0	5850	5850	5850	5850	0
461	20231024	122200	0	5850	5850	5850	5850	0
462	20231024	122100	0	5850	5850	5850	5850	0
463	20231024	122000	0	5850	5850	5850	5850	0
464	20231024	121900	0	5850	5850	5850	5850	0
465	20231024	121800	0	5850	5850	5850	5850	0
466	20231024	121700	0	5850	5850	5850	5850	0
467	20231024	121600	0	5850	5850	5850	5850	0
468	20231024	121500	0	5850	5850	5850	5850	0
469	20231024	121400	0	5850	5850	5850	5850	0
470	20231024	121300	0	5850	5850	5850	5850	0
471	20231024	121200	0	5850	5850	5850	5850	0
472	20231024	121100	0	5850	5850	5850	5850	0
473	20231024	121000	0	5850	5850	5850	5850	0
474	20231024	120900	0	5850	5850	5850	5850	0
475	20231024	120800	0	5850	5850	5850	5850	0
476	20231024	120700	0	5850	5850	5850	5850	0
477	20231024	120600	0	5850	5850	5850	5850	0
478	20231024	120500	0	5850	5850	5850	5850	0
479	20231024	120400	0	5850	5850	5850	5850	0
480	20231024	120300	0	5850	5850	5850	5850	0
481	20231024	120200	0	5850	5850	5850	5850	0
482	20231024	120100	0	5850	5850	5850	5850	0
483	20231024	120000	0	5850	5850	5850	5850	0
484	20231024	115900	0	5850	5850	5850	5850	0
485	20231024	115800	0	5850	5850	5850	5850	0
486	20231024	115700	0	5850	5850	5850	5850	0
487	20231024	115600	0	5850	5850	5850	5850	0
488	20231024	115500	0	5850	5850	5850	5850	0
489	20231024	115400	0	5850	5850	5850	5850	0
490	20231024	115300	0	5850	5850	5850	5850	0
491	20231024	115200	0	5850	5850	5850	5850	0
492	20231024	115100	0	5850	5850	5850	5850	0
493	20231024	115000	0	5850	5850	5850	5850	0
494	20231024	114900	0	5850	5850	5850	5850	0
495	20231024	114800	0	5850	5850	5850	5850	0
496	20231024	114700	0	5850	5850	5850	5850	0
497	20231024	114600	0	5850	5850	5850	5850	0
498	20231024	114500	0	5850	5850	5850	5850	0
499	20231024	114400	0	5850	5850	5850	5850	0
500	20231024	114300	0	5850	5850	5850	5850	0
501	20231024	114200	0	5850	5850	5850	5850	0
502	20231024	114100	0	5850	5850	5850	5850	0
503	20231024	114000	0	5850	5850	5850	5850	0
504	20231024	113900	0	5850	5850	5850	5850	0
505	20231024	113800	0	5850	5850	5850	5850	0
506	20231024	113700	0	5850	5850	5850	5850	0
507	20231024	113600	0	5850	5850	5850	5850	0
508	20231024	113500	0	5850	5850	5850	5850	0
509	20231024	113400	0	5850	5850	5850	5850	0
510	20231024	113300	0	5850	5850	5850	5850	0
511	20231024	113200	0	5850	5850	5850	5850	0
512	20231024	113100	0	5850	5850	5850	5850	0
513	20231024	113000	0	5850	5850	5850	5850	0
514	20231024	112900	0	5850	5850	5850	5850	0
515	20231024	112800	0	5850	5850	5850	5850	0
516	20231024	112700	0	5850	5850	5850	5850	0
517	20231024	112600	0	5850	5850	5850	5850	0
518	20231024	112500	0	5850	5850	5850	5850	0
519	20231024	112400	0	5850	5850	5850	5850	0
520	20231024	112300	0	5850	5850	5850	5850	0
521	20231024	112200	0	5850	5850	5850	5850	0
522	20231024	112100	0	5850	5850	5850	5850	0
523	20231024	112000	0	5850	5850	5850	5850	0
524	20231024	111900	0	5850	5850	5850	5850	0
525	20231024	111800	0	5850	5850	5850	5850	0
526	20231024	111700	0	5850	5850	5850	5850	0
527	20231024	111600	0	5850	5850	5850	5850	0
528	20231024	111500	0	5850	5850	5850	5850	0
529	20231024	111400	0	5850	5850	5850	5850	0
530	20231024	111300	0	5850	5850	5850	5850	0
531	20231024	111200	0	5850	5850	5850	5850	0
532	20231024	111100	0	5850	5850	5850	5850	0
533	20231024	111000	0	5850	5850	5850	5850	0
534	20231024	110900	0	5850	5850	5850	5850	0
535	20231024	110800	0	5850	5850	5850	5850	0
536	20231024	110700	0	5850	5850	5850	5850	0
537	20231024	110600	0	5850	5850	5850	5850	0
538	20231024	110500	0	5850	5850	5850	5850	0
539	20231024	110400	0	5850	5850	5850	5850	0
540	20231024	110300	0	5850	5850	5850	5850	0
541	20231024	110200	0	5850	5850	5850	5850	0
542	20231024	110100	0	5850	5850	5850	5850	0
543	20231024	110000	0	5850	5850	5850	5850	0
544	20231024	105900	0	5850	5850	5850	5850	0
545	20231024	105800	0	5850	5850	5850	5850	0
546	20231024	105700	0	5850	5850	5850	5850	0
547	20231024	105600	0	5850	5850	5850	5850	0
548	20231024	105500	0	5850	5850	5850	5850	0
549	20231024	105400	0	5850	5850	5850	5850	0
550	20231024	105300	0	5850	5850	5850	5850	0
551	20231024	105200	0	5850	5850	5850	5850	0
552	20231024	105100	0	5850	5850	5850	5850	0
553	20231024	105000	0	5850	5850	5850	5850	0
554	20231024	104900	0	5850	5850	5850	5850	0
555	20231024	104800	0	5850	5850	5850	5850	0
556	20231024	104700	0	5850	5850	5850	5850	0
557	20231024	104600	0	5850	5850	5850	5850	0
558	20231024	104500	0	5850	5850	5850	5850	0
559	20231024	104400	0	5850	5850	5850	5850	0
560	20231024	104300	0	5850	5850	5850	5850	0
561	20231024	104200	0	5850	5850	5850	5850	0
562	20231024	104100	0	5850	5850	5850	5850	0
563	20231024	104000	0	5850	5850	5850	5850	0
564	20231024	103900	0	5850	5850	5850	5850	0
565	20231024	103800	0	5850	5850	5850	5850	0
566	20231024	103700	0	5850	5850	5850	5850	0
567	20231024	103600	0	5850	5850	5850	5850	0
568	20231024	103500	0	5850	5850	5850	5850	0
569	20231024	103400	0	5850	5850	5850	5850	0
570	20231024	103300	0	5850	5850	5850	5850	0
571	20231024	103200	0	5850	5850	5850	5850	0
572	20231024	103100	0	5850	5850	5850	5850	0
573	20231024	103000	0	5850	5850	5850	5850	0
574	20231024	102900	0	5850	5850	5850	5850	0
575	20231024	102800	0	5850	5850	5850	5850	0
576	20231024	102700	0	5850	5850	5850	5850	0
577	20231024	102600	0	5850	5850	5850	5850	0
578	20231024	102500	0	5850	5850	5850	5850	0
579	20231024	102400	0	5850	5850	5850	5850	0
580	20231024	102300	0	5850	5850	5850	5850	0
581	20231024	102200	0	5850	5850	5850	5850	0
582	20231024	102100	0	5850	5850	5850	5850	0
583	20231024	102000	0	5850	5850	5850	5850	0
584	20231024	101900	0	5850	5850	5850	5850	0
585	20231024	101800	0	5850	5850	5850	5850	0
586	20231024	101700	0	5850	5850	5850	5850	0
587	20231024	101600	0	5850	5850	5850	5850	0
588	20231024	101500	0	5850	5850	5850	5850	0
589	20231024	101400	0	5850	5850	5850	5850	0
590	20231024	101300	0	5850	5850	5850	5850	0
591	20231024	101200	0	5850	5850	5850	5850	0
592	20231024	101100	0	5850	5850	5850	5850	0
593	20231024	101000	0	5850	5850	5850	5850	0
594	20231024	100900	0	5850	5850	5850	5850	0
595	20231024	100800	0	5850	5850	5850	5850	0
596	20231024	100700	0	5850	5850	5850	5850	0
597	20231024	100600	0	5850	5850	5850	5850	0
598	20231024	100500	0	5850	5850	5850	5850	0
599	20231024	100400	0	5850	5850	5850	5850	0
600	20231024	100300	0	5850	5850	5850	5850	0
601	20231024	100200	0	5850	5850	5850	5850	0
602	20231024	100100	0	5850	5850	5850	5850	0
603	20231024	100000	0	5850	5850	5850	5850	0
604	20231024	095900	0	5850	5850	5850	5850	0
605	20231024	095800	0	5850	5850	5850	5850	0
606	20231024	095700	0	5850	5850	5850	5850	0
607	20231024	095600	0	5850	5850	5850	5850	0
608	20231024	095500	0	5850	5850	5850	5850	0
609	20231024	095400	0	5850	5850	5850	5850	0
610	20231024	095300	0	5850	5850	5850	5850	0
611	20231024	095200	0	5850	5850	5850	5850	0
612	20231024	095100	0	5850	5850	5850	5850	0
613	20231024	095000	0	5850	5850	5850	5850	0
614	20231024	094900	0	5850	5850	5850	5850	0
615	20231024	094800	0	5850	5850	5850	5850	0
616	20231024	094700	0	5850	5850	5850	5850	0
617	20231024	094600	0	5850	5850	5850	5850	0
618	20231024	094500	0	5850	5850	5850	5850	0
619	20231024	094400	0	5850	5850	5850	5850	0
620	20231024	094300	0	5850	5850	5850	5850	0
621	20231024	094200	0	5850	5850	5850	5850	0
622	20231024	094100	0	5850	5850	5850	5850	0
623	20231024	094000	0	5850	5850	5850	5850	0
624	20231024	093900	0	5850	5850	5850	5850	0
625	20231024	093800	0	5850	5850	5850	5850	0
626	20231024	093700	0	5850	5850	5850	5850	0
627	20231024	093600	0	5850	5850	5850	5850	0
628	20231024	093500	0	5850	5850	5850	5850	0
629	20231024	093400	0	5850	5850	5850	5850	0
630	20231024	093300	0	5850	5850	5850	5850	0
631	20231024	093200	0	5850	5850	5850	5850	0
632	20231024	093100	0	5850	5850	5850	5850	0
633	20231024	093000	0	5850	5850	5850	5850	0
634	20231024	092900	0	5850	5850	5850	5850	0
635	20231024	092800	0	5850	5850	5850	5850	0
636	20231024	092700	0	5850	5850	5850	5850	0
637	20231024	092600	0	5850	5850	5850	5850	0
638	20231024	092500	0	5850	5850	5850	5850	0
639	20231024	092400	0	5850	5850	5850	5850	0
640	20231024	092300	0	5850	5850	5850	5850	0
641	20231024	092200	0	5850	5850	5850	5850	0
642	20231024	092100	0	5850	5850	5850	5850	0
643	20231024	092000	0	5850	5850	5850	5850	0
644	20231024	091900	0	5850	5850	5850	5850	0
645	20231024	091800	0	5850	5850	5850	5850	0
646	20231024	091700	0	5850	5850	5850	5850	0
647	20231024	091600	0	5850	5850	5850	5850	0
648	20231024	091500	0	5850	5850	5850	5850	0
649	20231024	091400	0	5850	5850	5850	5850	0
650	20231024	091300	0	5850	5850	5850	5850	0
651	20231024	091200	0	5850	5850	5850	5850	0
652	20231024	091100	0	5850	5850	5850	5850	0
653	20231024	091000	0	5850	5850	5850	5850	0
654	20231024	090900	0	5850	5850	5850	5850	0
655	20231024	090800	0	5850	5850	5850	5850	0
656	20231024	090700	0	5850	5850	5850	5850	0
657	20231024	090600	0	5850	5850	5850	5850	0
658	20231024	090500	0	5850	5850	5850	5850	0
659	20231024	090400	0	5850	5850	5850	5850	0
660	20231024	090300	0	5850	5850	5850	5850	0
661	20231024	090200	0	5850	5850	5850	5850	0
662	20231024	090100	0	5850	5850	5850	5850	0
663	20231024	090000	0	5850	5850	5850	5850	0