KissMeData/150840/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200800	0	5850	5850	5850	5850	0
3	20231018	200700	0	5850	5850	5850	5850	0
4	20231018	200600	0	5850	5850	5850	5850	0
5	20231018	200500	0	5850	5850	5850	5850	0
6	20231018	200400	0	5850	5850	5850	5850	0
7	20231018	200300	0	5850	5850	5850	5850	0
8	20231018	200200	0	5850	5850	5850	5850	0
9	20231018	200100	0	5850	5850	5850	5850	0
10	20231018	200000	0	5850	5850	5850	5850	0
11	20231018	195900	0	5850	5850	5850	5850	0
12	20231018	195800	0	5850	5850	5850	5850	0
13	20231018	195700	0	5850	5850	5850	5850	0
14	20231018	195600	0	5850	5850	5850	5850	0
15	20231018	195500	0	5850	5850	5850	5850	0
16	20231018	195400	0	5850	5850	5850	5850	0
17	20231018	195300	0	5850	5850	5850	5850	0
18	20231018	195200	0	5850	5850	5850	5850	0
19	20231018	195100	0	5850	5850	5850	5850	0
20	20231018	195000	0	5850	5850	5850	5850	0
21	20231018	194900	0	5850	5850	5850	5850	0
22	20231018	194800	0	5850	5850	5850	5850	0
23	20231018	194700	0	5850	5850	5850	5850	0
24	20231018	194600	0	5850	5850	5850	5850	0
25	20231018	194500	0	5850	5850	5850	5850	0
26	20231018	194400	0	5850	5850	5850	5850	0
27	20231018	194300	0	5850	5850	5850	5850	0
28	20231018	194200	0	5850	5850	5850	5850	0
29	20231018	194100	0	5850	5850	5850	5850	0
30	20231018	194000	0	5850	5850	5850	5850	0
31	20231018	193900	0	5850	5850	5850	5850	0
32	20231018	193800	0	5850	5850	5850	5850	0
33	20231018	193700	0	5850	5850	5850	5850	0
34	20231018	193600	0	5850	5850	5850	5850	0
35	20231018	193500	0	5850	5850	5850	5850	0
36	20231018	193400	0	5850	5850	5850	5850	0
37	20231018	193300	0	5850	5850	5850	5850	0
38	20231018	193200	0	5850	5850	5850	5850	0
39	20231018	193100	0	5850	5850	5850	5850	0
40	20231018	193000	0	5850	5850	5850	5850	0
41	20231018	192900	0	5850	5850	5850	5850	0
42	20231018	192800	0	5850	5850	5850	5850	0
43	20231018	192700	0	5850	5850	5850	5850	0
44	20231018	192600	0	5850	5850	5850	5850	0
45	20231018	192500	0	5850	5850	5850	5850	0
46	20231018	192400	0	5850	5850	5850	5850	0
47	20231018	192300	0	5850	5850	5850	5850	0
48	20231018	192200	0	5850	5850	5850	5850	0
49	20231018	192100	0	5850	5850	5850	5850	0
50	20231018	192000	0	5850	5850	5850	5850	0
51	20231018	191900	0	5850	5850	5850	5850	0
52	20231018	191800	0	5850	5850	5850	5850	0
53	20231018	191700	0	5850	5850	5850	5850	0
54	20231018	191600	0	5850	5850	5850	5850	0
55	20231018	191500	0	5850	5850	5850	5850	0
56	20231018	191400	0	5850	5850	5850	5850	0
57	20231018	191300	0	5850	5850	5850	5850	0
58	20231018	191200	0	5850	5850	5850	5850	0
59	20231018	191100	0	5850	5850	5850	5850	0
60	20231018	191000	0	5850	5850	5850	5850	0
61	20231018	190900	0	5850	5850	5850	5850	0
62	20231018	190800	0	5850	5850	5850	5850	0
63	20231018	190700	0	5850	5850	5850	5850	0
64	20231018	190600	0	5850	5850	5850	5850	0
65	20231018	190500	0	5850	5850	5850	5850	0
66	20231018	190400	0	5850	5850	5850	5850	0
67	20231018	190300	0	5850	5850	5850	5850	0
68	20231018	190200	0	5850	5850	5850	5850	0
69	20231018	190100	0	5850	5850	5850	5850	0
70	20231018	190000	0	5850	5850	5850	5850	0
71	20231018	185900	0	5850	5850	5850	5850	0
72	20231018	185800	0	5850	5850	5850	5850	0
73	20231018	185700	0	5850	5850	5850	5850	0
74	20231018	185600	0	5850	5850	5850	5850	0
75	20231018	185500	0	5850	5850	5850	5850	0
76	20231018	185400	0	5850	5850	5850	5850	0
77	20231018	185300	0	5850	5850	5850	5850	0
78	20231018	185200	0	5850	5850	5850	5850	0
79	20231018	185100	0	5850	5850	5850	5850	0
80	20231018	185000	0	5850	5850	5850	5850	0
81	20231018	184900	0	5850	5850	5850	5850	0
82	20231018	184800	0	5850	5850	5850	5850	0
83	20231018	184700	0	5850	5850	5850	5850	0
84	20231018	184600	0	5850	5850	5850	5850	0
85	20231018	184500	0	5850	5850	5850	5850	0
86	20231018	184400	0	5850	5850	5850	5850	0
87	20231018	184300	0	5850	5850	5850	5850	0
88	20231018	184200	0	5850	5850	5850	5850	0
89	20231018	184100	0	5850	5850	5850	5850	0
90	20231018	184000	0	5850	5850	5850	5850	0
91	20231018	183900	0	5850	5850	5850	5850	0
92	20231018	183800	0	5850	5850	5850	5850	0
93	20231018	183700	0	5850	5850	5850	5850	0
94	20231018	183600	0	5850	5850	5850	5850	0
95	20231018	183500	0	5850	5850	5850	5850	0
96	20231018	183400	0	5850	5850	5850	5850	0
97	20231018	183300	0	5850	5850	5850	5850	0
98	20231018	183200	0	5850	5850	5850	5850	0
99	20231018	183100	0	5850	5850	5850	5850	0
100	20231018	183000	0	5850	5850	5850	5850	0
101	20231018	182900	0	5850	5850	5850	5850	0
102	20231018	182800	0	5850	5850	5850	5850	0
103	20231018	182700	0	5850	5850	5850	5850	0
104	20231018	182600	0	5850	5850	5850	5850	0
105	20231018	182500	0	5850	5850	5850	5850	0
106	20231018	182400	0	5850	5850	5850	5850	0
107	20231018	182300	0	5850	5850	5850	5850	0
108	20231018	182200	0	5850	5850	5850	5850	0
109	20231018	182100	0	5850	5850	5850	5850	0
110	20231018	182000	0	5850	5850	5850	5850	0
111	20231018	181900	0	5850	5850	5850	5850	0
112	20231018	181800	0	5850	5850	5850	5850	0
113	20231018	181700	0	5850	5850	5850	5850	0
114	20231018	181600	0	5850	5850	5850	5850	0
115	20231018	181500	0	5850	5850	5850	5850	0
116	20231018	181400	0	5850	5850	5850	5850	0
117	20231018	181300	0	5850	5850	5850	5850	0
118	20231018	181200	0	5850	5850	5850	5850	0
119	20231018	181100	0	5850	5850	5850	5850	0
120	20231018	181000	0	5850	5850	5850	5850	0
121	20231018	180900	0	5850	5850	5850	5850	0
122	20231018	180800	0	5850	5850	5850	5850	0
123	20231018	180700	0	5850	5850	5850	5850	0
124	20231018	180600	0	5850	5850	5850	5850	0
125	20231018	180500	0	5850	5850	5850	5850	0
126	20231018	180400	0	5850	5850	5850	5850	0
127	20231018	180300	0	5850	5850	5850	5850	0
128	20231018	180200	0	5850	5850	5850	5850	0
129	20231018	180100	0	5850	5850	5850	5850	0
130	20231018	180000	0	5850	5850	5850	5850	0
131	20231018	175900	0	5850	5850	5850	5850	0
132	20231018	175800	0	5850	5850	5850	5850	0
133	20231018	175700	0	5850	5850	5850	5850	0
134	20231018	175600	0	5850	5850	5850	5850	0
135	20231018	175500	0	5850	5850	5850	5850	0
136	20231018	175400	0	5850	5850	5850	5850	0
137	20231018	175300	0	5850	5850	5850	5850	0
138	20231018	175200	0	5850	5850	5850	5850	0
139	20231018	175100	0	5850	5850	5850	5850	0
140	20231018	175000	0	5850	5850	5850	5850	0
141	20231018	174900	0	5850	5850	5850	5850	0
142	20231018	174800	0	5850	5850	5850	5850	0
143	20231018	174700	0	5850	5850	5850	5850	0
144	20231018	174600	0	5850	5850	5850	5850	0
145	20231018	174500	0	5850	5850	5850	5850	0
146	20231018	174400	0	5850	5850	5850	5850	0
147	20231018	174300	0	5850	5850	5850	5850	0
148	20231018	174200	0	5850	5850	5850	5850	0
149	20231018	174100	0	5850	5850	5850	5850	0
150	20231018	174000	0	5850	5850	5850	5850	0
151	20231018	173900	0	5850	5850	5850	5850	0
152	20231018	173800	0	5850	5850	5850	5850	0
153	20231018	173700	0	5850	5850	5850	5850	0
154	20231018	173600	0	5850	5850	5850	5850	0
155	20231018	173500	0	5850	5850	5850	5850	0
156	20231018	173400	0	5850	5850	5850	5850	0
157	20231018	173300	0	5850	5850	5850	5850	0
158	20231018	173200	0	5850	5850	5850	5850	0
159	20231018	173100	0	5850	5850	5850	5850	0
160	20231018	173000	0	5850	5850	5850	5850	0
161	20231018	172900	0	5850	5850	5850	5850	0
162	20231018	172800	0	5850	5850	5850	5850	0
163	20231018	172700	0	5850	5850	5850	5850	0
164	20231018	172600	0	5850	5850	5850	5850	0
165	20231018	172500	0	5850	5850	5850	5850	0
166	20231018	172400	0	5850	5850	5850	5850	0
167	20231018	172300	0	5850	5850	5850	5850	0
168	20231018	172200	0	5850	5850	5850	5850	0
169	20231018	172100	0	5850	5850	5850	5850	0
170	20231018	172000	0	5850	5850	5850	5850	0
171	20231018	171900	0	5850	5850	5850	5850	0
172	20231018	171800	0	5850	5850	5850	5850	0
173	20231018	171700	0	5850	5850	5850	5850	0
174	20231018	171600	0	5850	5850	5850	5850	0
175	20231018	171500	0	5850	5850	5850	5850	0
176	20231018	171400	0	5850	5850	5850	5850	0
177	20231018	171300	0	5850	5850	5850	5850	0
178	20231018	171200	0	5850	5850	5850	5850	0
179	20231018	171100	0	5850	5850	5850	5850	0
180	20231018	171000	0	5850	5850	5850	5850	0
181	20231018	170900	0	5850	5850	5850	5850	0
182	20231018	170800	0	5850	5850	5850	5850	0
183	20231018	170700	0	5850	5850	5850	5850	0
184	20231018	170600	0	5850	5850	5850	5850	0
185	20231018	170500	0	5850	5850	5850	5850	0
186	20231018	170400	0	5850	5850	5850	5850	0
187	20231018	170300	0	5850	5850	5850	5850	0
188	20231018	170200	0	5850	5850	5850	5850	0
189	20231018	170100	0	5850	5850	5850	5850	0
190	20231018	170000	0	5850	5850	5850	5850	0
191	20231018	165900	0	5850	5850	5850	5850	0
192	20231018	165800	0	5850	5850	5850	5850	0
193	20231018	165700	0	5850	5850	5850	5850	0
194	20231018	165600	0	5850	5850	5850	5850	0
195	20231018	165500	0	5850	5850	5850	5850	0
196	20231018	165400	0	5850	5850	5850	5850	0
197	20231018	165300	0	5850	5850	5850	5850	0
198	20231018	165200	0	5850	5850	5850	5850	0
199	20231018	165100	0	5850	5850	5850	5850	0
200	20231018	165000	0	5850	5850	5850	5850	0
201	20231018	164900	0	5850	5850	5850	5850	0
202	20231018	164800	0	5850	5850	5850	5850	0
203	20231018	164700	0	5850	5850	5850	5850	0
204	20231018	164600	0	5850	5850	5850	5850	0
205	20231018	164500	0	5850	5850	5850	5850	0
206	20231018	164400	0	5850	5850	5850	5850	0
207	20231018	164300	0	5850	5850	5850	5850	0
208	20231018	164200	0	5850	5850	5850	5850	0
209	20231018	164100	0	5850	5850	5850	5850	0
210	20231018	164000	0	5850	5850	5850	5850	0
211	20231018	163900	0	5850	5850	5850	5850	0
212	20231018	163800	0	5850	5850	5850	5850	0
213	20231018	163700	0	5850	5850	5850	5850	0
214	20231018	163600	0	5850	5850	5850	5850	0
215	20231018	163500	0	5850	5850	5850	5850	0
216	20231018	163400	0	5850	5850	5850	5850	0
217	20231018	163300	0	5850	5850	5850	5850	0
218	20231018	163200	0	5850	5850	5850	5850	0
219	20231018	163100	0	5850	5850	5850	5850	0
220	20231018	163000	0	5850	5850	5850	5850	0
221	20231018	162900	0	5850	5850	5850	5850	0
222	20231018	162800	0	5850	5850	5850	5850	0
223	20231018	162700	0	5850	5850	5850	5850	0
224	20231018	162600	0	5850	5850	5850	5850	0
225	20231018	162500	0	5850	5850	5850	5850	0
226	20231018	162400	0	5850	5850	5850	5850	0
227	20231018	162300	0	5850	5850	5850	5850	0
228	20231018	162200	0	5850	5850	5850	5850	0
229	20231018	162100	0	5850	5850	5850	5850	0
230	20231018	162000	0	5850	5850	5850	5850	0
231	20231018	161900	0	5850	5850	5850	5850	0
232	20231018	161800	0	5850	5850	5850	5850	0
233	20231018	161700	0	5850	5850	5850	5850	0
234	20231018	161600	0	5850	5850	5850	5850	0
235	20231018	161500	0	5850	5850	5850	5850	0
236	20231018	161400	0	5850	5850	5850	5850	0
237	20231018	161300	0	5850	5850	5850	5850	0
238	20231018	161200	0	5850	5850	5850	5850	0
239	20231018	161100	0	5850	5850	5850	5850	0
240	20231018	161000	0	5850	5850	5850	5850	0
241	20231018	160900	0	5850	5850	5850	5850	0
242	20231018	160800	0	5850	5850	5850	5850	0
243	20231018	160700	0	5850	5850	5850	5850	0
244	20231018	160600	0	5850	5850	5850	5850	0
245	20231018	160500	0	5850	5850	5850	5850	0
246	20231018	160400	0	5850	5850	5850	5850	0
247	20231018	160300	0	5850	5850	5850	5850	0
248	20231018	160200	0	5850	5850	5850	5850	0
249	20231018	160100	0	5850	5850	5850	5850	0
250	20231018	160000	0	5850	5850	5850	5850	0
251	20231018	155900	0	5850	5850	5850	5850	0
252	20231018	155800	0	5850	5850	5850	5850	0
253	20231018	155700	0	5850	5850	5850	5850	0
254	20231018	155600	0	5850	5850	5850	5850	0
255	20231018	155500	0	5850	5850	5850	5850	0
256	20231018	155400	0	5850	5850	5850	5850	0
257	20231018	155300	0	5850	5850	5850	5850	0
258	20231018	155200	0	5850	5850	5850	5850	0
259	20231018	155100	0	5850	5850	5850	5850	0
260	20231018	155000	0	5850	5850	5850	5850	0
261	20231018	154900	0	5850	5850	5850	5850	0
262	20231018	154800	0	5850	5850	5850	5850	0
263	20231018	154700	0	5850	5850	5850	5850	0
264	20231018	154600	0	5850	5850	5850	5850	0
265	20231018	154500	0	5850	5850	5850	5850	0
266	20231018	154400	0	5850	5850	5850	5850	0
267	20231018	154300	0	5850	5850	5850	5850	0
268	20231018	154200	0	5850	5850	5850	5850	0
269	20231018	154100	0	5850	5850	5850	5850	0
270	20231018	154000	0	5850	5850	5850	5850	0
271	20231018	153900	0	5850	5850	5850	5850	0
272	20231018	153800	0	5850	5850	5850	5850	0
273	20231018	153700	0	5850	5850	5850	5850	0
274	20231018	153600	0	5850	5850	5850	5850	0
275	20231018	153500	0	5850	5850	5850	5850	0
276	20231018	153400	0	5850	5850	5850	5850	0
277	20231018	153300	0	5850	5850	5850	5850	0
278	20231018	153200	0	5850	5850	5850	5850	0
279	20231018	153100	0	5850	5850	5850	5850	0
280	20231018	153000	0	5850	5850	5850	5850	0
281	20231018	152900	0	5850	5850	5850	5850	0
282	20231018	152800	0	5850	5850	5850	5850	0
283	20231018	152700	0	5850	5850	5850	5850	0
284	20231018	152600	0	5850	5850	5850	5850	0
285	20231018	152500	0	5850	5850	5850	5850	0
286	20231018	152400	0	5850	5850	5850	5850	0
287	20231018	152300	0	5850	5850	5850	5850	0
288	20231018	152200	0	5850	5850	5850	5850	0
289	20231018	152100	0	5850	5850	5850	5850	0
290	20231018	152000	0	5850	5850	5850	5850	0
291	20231018	151900	0	5850	5850	5850	5850	0
292	20231018	151800	0	5850	5850	5850	5850	0
293	20231018	151700	0	5850	5850	5850	5850	0
294	20231018	151600	0	5850	5850	5850	5850	0
295	20231018	151500	0	5850	5850	5850	5850	0
296	20231018	151400	0	5850	5850	5850	5850	0
297	20231018	151300	0	5850	5850	5850	5850	0
298	20231018	151200	0	5850	5850	5850	5850	0
299	20231018	151100	0	5850	5850	5850	5850	0
300	20231018	151000	0	5850	5850	5850	5850	0
301	20231018	150900	0	5850	5850	5850	5850	0
302	20231018	150800	0	5850	5850	5850	5850	0
303	20231018	150700	0	5850	5850	5850	5850	0
304	20231018	150600	0	5850	5850	5850	5850	0
305	20231018	150500	0	5850	5850	5850	5850	0
306	20231018	150400	0	5850	5850	5850	5850	0
307	20231018	150300	0	5850	5850	5850	5850	0
308	20231018	150200	0	5850	5850	5850	5850	0
309	20231018	150100	0	5850	5850	5850	5850	0
310	20231018	150000	0	5850	5850	5850	5850	0
311	20231018	145900	0	5850	5850	5850	5850	0
312	20231018	145800	0	5850	5850	5850	5850	0
313	20231018	145700	0	5850	5850	5850	5850	0
314	20231018	145600	0	5850	5850	5850	5850	0
315	20231018	145500	0	5850	5850	5850	5850	0
316	20231018	145400	0	5850	5850	5850	5850	0
317	20231018	145300	0	5850	5850	5850	5850	0
318	20231018	145200	0	5850	5850	5850	5850	0
319	20231018	145100	0	5850	5850	5850	5850	0
320	20231018	145000	0	5850	5850	5850	5850	0
321	20231018	144900	0	5850	5850	5850	5850	0
322	20231018	144800	0	5850	5850	5850	5850	0
323	20231018	144700	0	5850	5850	5850	5850	0
324	20231018	144600	0	5850	5850	5850	5850	0
325	20231018	144500	0	5850	5850	5850	5850	0
326	20231018	144400	0	5850	5850	5850	5850	0
327	20231018	144300	0	5850	5850	5850	5850	0
328	20231018	144200	0	5850	5850	5850	5850	0
329	20231018	144100	0	5850	5850	5850	5850	0
330	20231018	144000	0	5850	5850	5850	5850	0
331	20231018	143900	0	5850	5850	5850	5850	0
332	20231018	143800	0	5850	5850	5850	5850	0
333	20231018	143700	0	5850	5850	5850	5850	0
334	20231018	143600	0	5850	5850	5850	5850	0
335	20231018	143500	0	5850	5850	5850	5850	0
336	20231018	143400	0	5850	5850	5850	5850	0
337	20231018	143300	0	5850	5850	5850	5850	0
338	20231018	143200	0	5850	5850	5850	5850	0
339	20231018	143100	0	5850	5850	5850	5850	0
340	20231018	143000	0	5850	5850	5850	5850	0
341	20231018	142900	0	5850	5850	5850	5850	0
342	20231018	142800	0	5850	5850	5850	5850	0
343	20231018	142700	0	5850	5850	5850	5850	0
344	20231018	142600	0	5850	5850	5850	5850	0
345	20231018	142500	0	5850	5850	5850	5850	0
346	20231018	142400	0	5850	5850	5850	5850	0
347	20231018	142300	0	5850	5850	5850	5850	0
348	20231018	142200	0	5850	5850	5850	5850	0
349	20231018	142100	0	5850	5850	5850	5850	0
350	20231018	142000	0	5850	5850	5850	5850	0
351	20231018	141900	0	5850	5850	5850	5850	0
352	20231018	141800	0	5850	5850	5850	5850	0
353	20231018	141700	0	5850	5850	5850	5850	0
354	20231018	141600	0	5850	5850	5850	5850	0
355	20231018	141500	0	5850	5850	5850	5850	0
356	20231018	141400	0	5850	5850	5850	5850	0
357	20231018	141300	0	5850	5850	5850	5850	0
358	20231018	141200	0	5850	5850	5850	5850	0
359	20231018	141100	0	5850	5850	5850	5850	0
360	20231018	141000	0	5850	5850	5850	5850	0
361	20231018	140900	0	5850	5850	5850	5850	0
362	20231018	140800	0	5850	5850	5850	5850	0
363	20231018	140700	0	5850	5850	5850	5850	0
364	20231018	140600	0	5850	5850	5850	5850	0
365	20231018	140500	0	5850	5850	5850	5850	0
366	20231018	140400	0	5850	5850	5850	5850	0
367	20231018	140300	0	5850	5850	5850	5850	0
368	20231018	140200	0	5850	5850	5850	5850	0
369	20231018	140100	0	5850	5850	5850	5850	0
370	20231018	140000	0	5850	5850	5850	5850	0
371	20231018	135900	0	5850	5850	5850	5850	0
372	20231018	135800	0	5850	5850	5850	5850	0
373	20231018	135700	0	5850	5850	5850	5850	0
374	20231018	135600	0	5850	5850	5850	5850	0
375	20231018	135500	0	5850	5850	5850	5850	0
376	20231018	135400	0	5850	5850	5850	5850	0
377	20231018	135300	0	5850	5850	5850	5850	0
378	20231018	135200	0	5850	5850	5850	5850	0
379	20231018	135100	0	5850	5850	5850	5850	0
380	20231018	135000	0	5850	5850	5850	5850	0
381	20231018	134900	0	5850	5850	5850	5850	0
382	20231018	134800	0	5850	5850	5850	5850	0
383	20231018	134700	0	5850	5850	5850	5850	0
384	20231018	134600	0	5850	5850	5850	5850	0
385	20231018	134500	0	5850	5850	5850	5850	0
386	20231018	134400	0	5850	5850	5850	5850	0
387	20231018	134300	0	5850	5850	5850	5850	0
388	20231018	134200	0	5850	5850	5850	5850	0
389	20231018	134100	0	5850	5850	5850	5850	0
390	20231018	134000	0	5850	5850	5850	5850	0
391	20231018	133900	0	5850	5850	5850	5850	0
392	20231018	133800	0	5850	5850	5850	5850	0
393	20231018	133700	0	5850	5850	5850	5850	0
394	20231018	133600	0	5850	5850	5850	5850	0
395	20231018	133500	0	5850	5850	5850	5850	0
396	20231018	133400	0	5850	5850	5850	5850	0
397	20231018	133300	0	5850	5850	5850	5850	0
398	20231018	133200	0	5850	5850	5850	5850	0
399	20231018	133100	0	5850	5850	5850	5850	0
400	20231018	133000	0	5850	5850	5850	5850	0
401	20231018	132900	0	5850	5850	5850	5850	0
402	20231018	132800	0	5850	5850	5850	5850	0
403	20231018	132700	0	5850	5850	5850	5850	0
404	20231018	132600	0	5850	5850	5850	5850	0
405	20231018	132500	0	5850	5850	5850	5850	0
406	20231018	132400	0	5850	5850	5850	5850	0
407	20231018	132300	0	5850	5850	5850	5850	0
408	20231018	132200	0	5850	5850	5850	5850	0
409	20231018	132100	0	5850	5850	5850	5850	0
410	20231018	132000	0	5850	5850	5850	5850	0
411	20231018	131900	0	5850	5850	5850	5850	0
412	20231018	131800	0	5850	5850	5850	5850	0
413	20231018	131700	0	5850	5850	5850	5850	0
414	20231018	131600	0	5850	5850	5850	5850	0
415	20231018	131500	0	5850	5850	5850	5850	0
416	20231018	131400	0	5850	5850	5850	5850	0
417	20231018	131300	0	5850	5850	5850	5850	0
418	20231018	131200	0	5850	5850	5850	5850	0
419	20231018	131100	0	5850	5850	5850	5850	0
420	20231018	131000	0	5850	5850	5850	5850	0
421	20231018	130900	0	5850	5850	5850	5850	0
422	20231018	130800	0	5850	5850	5850	5850	0
423	20231018	130700	0	5850	5850	5850	5850	0
424	20231018	130600	0	5850	5850	5850	5850	0
425	20231018	130500	0	5850	5850	5850	5850	0
426	20231018	130400	0	5850	5850	5850	5850	0
427	20231018	130300	0	5850	5850	5850	5850	0
428	20231018	130200	0	5850	5850	5850	5850	0
429	20231018	130100	0	5850	5850	5850	5850	0
430	20231018	130000	0	5850	5850	5850	5850	0
431	20231018	125900	0	5850	5850	5850	5850	0
432	20231018	125800	0	5850	5850	5850	5850	0
433	20231018	125700	0	5850	5850	5850	5850	0
434	20231018	125600	0	5850	5850	5850	5850	0
435	20231018	125500	0	5850	5850	5850	5850	0
436	20231018	125400	0	5850	5850	5850	5850	0
437	20231018	125300	0	5850	5850	5850	5850	0
438	20231018	125200	0	5850	5850	5850	5850	0
439	20231018	125100	0	5850	5850	5850	5850	0
440	20231018	125000	0	5850	5850	5850	5850	0
441	20231018	124900	0	5850	5850	5850	5850	0
442	20231018	124800	0	5850	5850	5850	5850	0
443	20231018	124700	0	5850	5850	5850	5850	0
444	20231018	124600	0	5850	5850	5850	5850	0
445	20231018	124500	0	5850	5850	5850	5850	0
446	20231018	124400	0	5850	5850	5850	5850	0
447	20231018	124300	0	5850	5850	5850	5850	0
448	20231018	124200	0	5850	5850	5850	5850	0
449	20231018	124100	0	5850	5850	5850	5850	0
450	20231018	124000	0	5850	5850	5850	5850	0
451	20231018	123900	0	5850	5850	5850	5850	0
452	20231018	123800	0	5850	5850	5850	5850	0
453	20231018	123700	0	5850	5850	5850	5850	0
454	20231018	123600	0	5850	5850	5850	5850	0
455	20231018	123500	0	5850	5850	5850	5850	0
456	20231018	123400	0	5850	5850	5850	5850	0
457	20231018	123300	0	5850	5850	5850	5850	0
458	20231018	123200	0	5850	5850	5850	5850	0
459	20231018	123100	0	5850	5850	5850	5850	0
460	20231018	123000	0	5850	5850	5850	5850	0
461	20231018	122900	0	5850	5850	5850	5850	0
462	20231018	122800	0	5850	5850	5850	5850	0
463	20231018	122700	0	5850	5850	5850	5850	0
464	20231018	122600	0	5850	5850	5850	5850	0
465	20231018	122500	0	5850	5850	5850	5850	0
466	20231018	122400	0	5850	5850	5850	5850	0
467	20231018	122300	0	5850	5850	5850	5850	0
468	20231018	122200	0	5850	5850	5850	5850	0
469	20231018	122100	0	5850	5850	5850	5850	0
470	20231018	122000	0	5850	5850	5850	5850	0
471	20231018	121900	0	5850	5850	5850	5850	0
472	20231018	121800	0	5850	5850	5850	5850	0
473	20231018	121700	0	5850	5850	5850	5850	0
474	20231018	121600	0	5850	5850	5850	5850	0
475	20231018	121500	0	5850	5850	5850	5850	0
476	20231018	121400	0	5850	5850	5850	5850	0
477	20231018	121300	0	5850	5850	5850	5850	0
478	20231018	121200	0	5850	5850	5850	5850	0
479	20231018	121100	0	5850	5850	5850	5850	0
480	20231018	121000	0	5850	5850	5850	5850	0
481	20231018	120900	0	5850	5850	5850	5850	0
482	20231018	120800	0	5850	5850	5850	5850	0
483	20231018	120700	0	5850	5850	5850	5850	0
484	20231018	120600	0	5850	5850	5850	5850	0
485	20231018	120500	0	5850	5850	5850	5850	0
486	20231018	120400	0	5850	5850	5850	5850	0
487	20231018	120300	0	5850	5850	5850	5850	0
488	20231018	120200	0	5850	5850	5850	5850	0
489	20231018	120100	0	5850	5850	5850	5850	0
490	20231018	120000	0	5850	5850	5850	5850	0
491	20231018	115900	0	5850	5850	5850	5850	0
492	20231018	115800	0	5850	5850	5850	5850	0
493	20231018	115700	0	5850	5850	5850	5850	0
494	20231018	115600	0	5850	5850	5850	5850	0
495	20231018	115500	0	5850	5850	5850	5850	0
496	20231018	115400	0	5850	5850	5850	5850	0
497	20231018	115300	0	5850	5850	5850	5850	0
498	20231018	115200	0	5850	5850	5850	5850	0
499	20231018	115100	0	5850	5850	5850	5850	0
500	20231018	115000	0	5850	5850	5850	5850	0
501	20231018	114900	0	5850	5850	5850	5850	0
502	20231018	114800	0	5850	5850	5850	5850	0
503	20231018	114700	0	5850	5850	5850	5850	0
504	20231018	114600	0	5850	5850	5850	5850	0
505	20231018	114500	0	5850	5850	5850	5850	0
506	20231018	114400	0	5850	5850	5850	5850	0
507	20231018	114300	0	5850	5850	5850	5850	0
508	20231018	114200	0	5850	5850	5850	5850	0
509	20231018	114100	0	5850	5850	5850	5850	0
510	20231018	114000	0	5850	5850	5850	5850	0
511	20231018	113900	0	5850	5850	5850	5850	0
512	20231018	113800	0	5850	5850	5850	5850	0
513	20231018	113700	0	5850	5850	5850	5850	0
514	20231018	113600	0	5850	5850	5850	5850	0
515	20231018	113500	0	5850	5850	5850	5850	0
516	20231018	113400	0	5850	5850	5850	5850	0
517	20231018	113300	0	5850	5850	5850	5850	0
518	20231018	113200	0	5850	5850	5850	5850	0
519	20231018	113100	0	5850	5850	5850	5850	0
520	20231018	113000	0	5850	5850	5850	5850	0
521	20231018	112900	0	5850	5850	5850	5850	0
522	20231018	112800	0	5850	5850	5850	5850	0
523	20231018	112700	0	5850	5850	5850	5850	0
524	20231018	112600	0	5850	5850	5850	5850	0
525	20231018	112500	0	5850	5850	5850	5850	0
526	20231018	112400	0	5850	5850	5850	5850	0
527	20231018	112300	0	5850	5850	5850	5850	0
528	20231018	112200	0	5850	5850	5850	5850	0
529	20231018	112100	0	5850	5850	5850	5850	0
530	20231018	112000	0	5850	5850	5850	5850	0
531	20231018	111900	0	5850	5850	5850	5850	0
532	20231018	111800	0	5850	5850	5850	5850	0
533	20231018	111700	0	5850	5850	5850	5850	0
534	20231018	111600	0	5850	5850	5850	5850	0
535	20231018	111500	0	5850	5850	5850	5850	0
536	20231018	111400	0	5850	5850	5850	5850	0
537	20231018	111300	0	5850	5850	5850	5850	0
538	20231018	111200	0	5850	5850	5850	5850	0
539	20231018	111100	0	5850	5850	5850	5850	0
540	20231018	111000	0	5850	5850	5850	5850	0
541	20231018	110900	0	5850	5850	5850	5850	0
542	20231018	110800	0	5850	5850	5850	5850	0
543	20231018	110700	0	5850	5850	5850	5850	0
544	20231018	110600	0	5850	5850	5850	5850	0
545	20231018	110500	0	5850	5850	5850	5850	0
546	20231018	110400	0	5850	5850	5850	5850	0
547	20231018	110300	0	5850	5850	5850	5850	0
548	20231018	110200	0	5850	5850	5850	5850	0
549	20231018	110100	0	5850	5850	5850	5850	0
550	20231018	110000	0	5850	5850	5850	5850	0
551	20231018	105900	0	5850	5850	5850	5850	0
552	20231018	105800	0	5850	5850	5850	5850	0
553	20231018	105700	0	5850	5850	5850	5850	0
554	20231018	105600	0	5850	5850	5850	5850	0
555	20231018	105500	0	5850	5850	5850	5850	0
556	20231018	105400	0	5850	5850	5850	5850	0
557	20231018	105300	0	5850	5850	5850	5850	0
558	20231018	105200	0	5850	5850	5850	5850	0
559	20231018	105100	0	5850	5850	5850	5850	0
560	20231018	105000	0	5850	5850	5850	5850	0
561	20231018	104900	0	5850	5850	5850	5850	0
562	20231018	104800	0	5850	5850	5850	5850	0
563	20231018	104700	0	5850	5850	5850	5850	0
564	20231018	104600	0	5850	5850	5850	5850	0
565	20231018	104500	0	5850	5850	5850	5850	0
566	20231018	104400	0	5850	5850	5850	5850	0
567	20231018	104300	0	5850	5850	5850	5850	0
568	20231018	104200	0	5850	5850	5850	5850	0
569	20231018	104100	0	5850	5850	5850	5850	0
570	20231018	104000	0	5850	5850	5850	5850	0
571	20231018	103900	0	5850	5850	5850	5850	0
572	20231018	103800	0	5850	5850	5850	5850	0
573	20231018	103700	0	5850	5850	5850	5850	0
574	20231018	103600	0	5850	5850	5850	5850	0
575	20231018	103500	0	5850	5850	5850	5850	0
576	20231018	103400	0	5850	5850	5850	5850	0
577	20231018	103300	0	5850	5850	5850	5850	0
578	20231018	103200	0	5850	5850	5850	5850	0
579	20231018	103100	0	5850	5850	5850	5850	0
580	20231018	103000	0	5850	5850	5850	5850	0
581	20231018	102900	0	5850	5850	5850	5850	0
582	20231018	102800	0	5850	5850	5850	5850	0
583	20231018	102700	0	5850	5850	5850	5850	0
584	20231018	102600	0	5850	5850	5850	5850	0
585	20231018	102500	0	5850	5850	5850	5850	0
586	20231018	102400	0	5850	5850	5850	5850	0
587	20231018	102300	0	5850	5850	5850	5850	0
588	20231018	102200	0	5850	5850	5850	5850	0
589	20231018	102100	0	5850	5850	5850	5850	0
590	20231018	102000	0	5850	5850	5850	5850	0
591	20231018	101900	0	5850	5850	5850	5850	0
592	20231018	101800	0	5850	5850	5850	5850	0
593	20231018	101700	0	5850	5850	5850	5850	0
594	20231018	101600	0	5850	5850	5850	5850	0
595	20231018	101500	0	5850	5850	5850	5850	0
596	20231018	101400	0	5850	5850	5850	5850	0
597	20231018	101300	0	5850	5850	5850	5850	0
598	20231018	101200	0	5850	5850	5850	5850	0
599	20231018	101100	0	5850	5850	5850	5850	0
600	20231018	101000	0	5850	5850	5850	5850	0
601	20231018	100900	0	5850	5850	5850	5850	0
602	20231018	100800	0	5850	5850	5850	5850	0
603	20231018	100700	0	5850	5850	5850	5850	0
604	20231018	100600	0	5850	5850	5850	5850	0
605	20231018	100500	0	5850	5850	5850	5850	0
606	20231018	100400	0	5850	5850	5850	5850	0
607	20231018	100300	0	5850	5850	5850	5850	0
608	20231018	100200	0	5850	5850	5850	5850	0
609	20231018	100100	0	5850	5850	5850	5850	0
610	20231018	100000	0	5850	5850	5850	5850	0
611	20231018	095900	0	5850	5850	5850	5850	0
612	20231018	095800	0	5850	5850	5850	5850	0
613	20231018	095700	0	5850	5850	5850	5850	0
614	20231018	095600	0	5850	5850	5850	5850	0
615	20231018	095500	0	5850	5850	5850	5850	0
616	20231018	095400	0	5850	5850	5850	5850	0
617	20231018	095300	0	5850	5850	5850	5850	0
618	20231018	095200	0	5850	5850	5850	5850	0
619	20231018	095100	0	5850	5850	5850	5850	0
620	20231018	095000	0	5850	5850	5850	5850	0
621	20231018	094900	0	5850	5850	5850	5850	0
622	20231018	094800	0	5850	5850	5850	5850	0
623	20231018	094700	0	5850	5850	5850	5850	0
624	20231018	094600	0	5850	5850	5850	5850	0
625	20231018	094500	0	5850	5850	5850	5850	0
626	20231018	094400	0	5850	5850	5850	5850	0
627	20231018	094300	0	5850	5850	5850	5850	0
628	20231018	094200	0	5850	5850	5850	5850	0
629	20231018	094100	0	5850	5850	5850	5850	0
630	20231018	094000	0	5850	5850	5850	5850	0
631	20231018	093900	0	5850	5850	5850	5850	0
632	20231018	093800	0	5850	5850	5850	5850	0
633	20231018	093700	0	5850	5850	5850	5850	0
634	20231018	093600	0	5850	5850	5850	5850	0
635	20231018	093500	0	5850	5850	5850	5850	0
636	20231018	093400	0	5850	5850	5850	5850	0
637	20231018	093300	0	5850	5850	5850	5850	0
638	20231018	093200	0	5850	5850	5850	5850	0
639	20231018	093100	0	5850	5850	5850	5850	0
640	20231018	093000	0	5850	5850	5850	5850	0
641	20231018	092900	0	5850	5850	5850	5850	0
642	20231018	092800	0	5850	5850	5850	5850	0
643	20231018	092700	0	5850	5850	5850	5850	0
644	20231018	092600	0	5850	5850	5850	5850	0
645	20231018	092500	0	5850	5850	5850	5850	0
646	20231018	092400	0	5850	5850	5850	5850	0
647	20231018	092300	0	5850	5850	5850	5850	0
648	20231018	092200	0	5850	5850	5850	5850	0
649	20231018	092100	0	5850	5850	5850	5850	0
650	20231018	092000	0	5850	5850	5850	5850	0
651	20231018	091900	0	5850	5850	5850	5850	0
652	20231018	091800	0	5850	5850	5850	5850	0
653	20231018	091700	0	5850	5850	5850	5850	0
654	20231018	091600	0	5850	5850	5850	5850	0
655	20231018	091500	0	5850	5850	5850	5850	0
656	20231018	091400	0	5850	5850	5850	5850	0
657	20231018	091300	0	5850	5850	5850	5850	0
658	20231018	091200	0	5850	5850	5850	5850	0
659	20231018	091100	0	5850	5850	5850	5850	0
660	20231018	091000	0	5850	5850	5850	5850	0
661	20231018	090900	0	5850	5850	5850	5850	0
662	20231018	090800	0	5850	5850	5850	5850	0
663	20231018	090700	0	5850	5850	5850	5850	0
664	20231018	090600	0	5850	5850	5850	5850	0
665	20231018	090500	0	5850	5850	5850	5850	0
666	20231018	090400	0	5850	5850	5850	5850	0
667	20231018	090300	0	5850	5850	5850	5850	0
668	20231018	090200	0	5850	5850	5850	5850	0
669	20231018	090100	0	5850	5850	5850	5850	0
670	20231018	090000	0	5850	5850	5850	5850	0