KissMeData/150840/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200800	0	5850	5850	5850	5850	0
3	20231012	200700	0	5850	5850	5850	5850	0
4	20231012	200600	0	5850	5850	5850	5850	0
5	20231012	200500	0	5850	5850	5850	5850	0
6	20231012	200400	0	5850	5850	5850	5850	0
7	20231012	200300	0	5850	5850	5850	5850	0
8	20231012	200200	0	5850	5850	5850	5850	0
9	20231012	200100	0	5850	5850	5850	5850	0
10	20231012	200000	0	5850	5850	5850	5850	0
11	20231012	195900	0	5850	5850	5850	5850	0
12	20231012	195800	0	5850	5850	5850	5850	0
13	20231012	195700	0	5850	5850	5850	5850	0
14	20231012	195600	0	5850	5850	5850	5850	0
15	20231012	195500	0	5850	5850	5850	5850	0
16	20231012	195400	0	5850	5850	5850	5850	0
17	20231012	195300	0	5850	5850	5850	5850	0
18	20231012	195200	0	5850	5850	5850	5850	0
19	20231012	195100	0	5850	5850	5850	5850	0
20	20231012	195000	0	5850	5850	5850	5850	0
21	20231012	194900	0	5850	5850	5850	5850	0
22	20231012	194800	0	5850	5850	5850	5850	0
23	20231012	194700	0	5850	5850	5850	5850	0
24	20231012	194600	0	5850	5850	5850	5850	0
25	20231012	194500	0	5850	5850	5850	5850	0
26	20231012	194400	0	5850	5850	5850	5850	0
27	20231012	194300	0	5850	5850	5850	5850	0
28	20231012	194200	0	5850	5850	5850	5850	0
29	20231012	194100	0	5850	5850	5850	5850	0
30	20231012	194000	0	5850	5850	5850	5850	0
31	20231012	193900	0	5850	5850	5850	5850	0
32	20231012	193800	0	5850	5850	5850	5850	0
33	20231012	193700	0	5850	5850	5850	5850	0
34	20231012	193600	0	5850	5850	5850	5850	0
35	20231012	193500	0	5850	5850	5850	5850	0
36	20231012	193400	0	5850	5850	5850	5850	0
37	20231012	193300	0	5850	5850	5850	5850	0
38	20231012	193200	0	5850	5850	5850	5850	0
39	20231012	193100	0	5850	5850	5850	5850	0
40	20231012	193000	0	5850	5850	5850	5850	0
41	20231012	192900	0	5850	5850	5850	5850	0
42	20231012	192800	0	5850	5850	5850	5850	0
43	20231012	192700	0	5850	5850	5850	5850	0
44	20231012	192600	0	5850	5850	5850	5850	0
45	20231012	192500	0	5850	5850	5850	5850	0
46	20231012	192400	0	5850	5850	5850	5850	0
47	20231012	192300	0	5850	5850	5850	5850	0
48	20231012	192200	0	5850	5850	5850	5850	0
49	20231012	192100	0	5850	5850	5850	5850	0
50	20231012	192000	0	5850	5850	5850	5850	0
51	20231012	191900	0	5850	5850	5850	5850	0
52	20231012	191800	0	5850	5850	5850	5850	0
53	20231012	191700	0	5850	5850	5850	5850	0
54	20231012	191600	0	5850	5850	5850	5850	0
55	20231012	191500	0	5850	5850	5850	5850	0
56	20231012	191400	0	5850	5850	5850	5850	0
57	20231012	191300	0	5850	5850	5850	5850	0
58	20231012	191200	0	5850	5850	5850	5850	0
59	20231012	191100	0	5850	5850	5850	5850	0
60	20231012	191000	0	5850	5850	5850	5850	0
61	20231012	190900	0	5850	5850	5850	5850	0
62	20231012	190800	0	5850	5850	5850	5850	0
63	20231012	190700	0	5850	5850	5850	5850	0
64	20231012	190600	0	5850	5850	5850	5850	0
65	20231012	190500	0	5850	5850	5850	5850	0
66	20231012	190400	0	5850	5850	5850	5850	0
67	20231012	190300	0	5850	5850	5850	5850	0
68	20231012	190200	0	5850	5850	5850	5850	0
69	20231012	190100	0	5850	5850	5850	5850	0
70	20231012	190000	0	5850	5850	5850	5850	0
71	20231012	185900	0	5850	5850	5850	5850	0
72	20231012	185800	0	5850	5850	5850	5850	0
73	20231012	185700	0	5850	5850	5850	5850	0
74	20231012	185600	0	5850	5850	5850	5850	0
75	20231012	185500	0	5850	5850	5850	5850	0
76	20231012	185400	0	5850	5850	5850	5850	0
77	20231012	185300	0	5850	5850	5850	5850	0
78	20231012	185200	0	5850	5850	5850	5850	0
79	20231012	185100	0	5850	5850	5850	5850	0
80	20231012	185000	0	5850	5850	5850	5850	0
81	20231012	184900	0	5850	5850	5850	5850	0
82	20231012	184800	0	5850	5850	5850	5850	0
83	20231012	184700	0	5850	5850	5850	5850	0
84	20231012	184600	0	5850	5850	5850	5850	0
85	20231012	184500	0	5850	5850	5850	5850	0
86	20231012	184400	0	5850	5850	5850	5850	0
87	20231012	184300	0	5850	5850	5850	5850	0
88	20231012	184200	0	5850	5850	5850	5850	0
89	20231012	184100	0	5850	5850	5850	5850	0
90	20231012	184000	0	5850	5850	5850	5850	0
91	20231012	183900	0	5850	5850	5850	5850	0
92	20231012	183800	0	5850	5850	5850	5850	0
93	20231012	183700	0	5850	5850	5850	5850	0
94	20231012	183600	0	5850	5850	5850	5850	0
95	20231012	183500	0	5850	5850	5850	5850	0
96	20231012	183400	0	5850	5850	5850	5850	0
97	20231012	183300	0	5850	5850	5850	5850	0
98	20231012	183200	0	5850	5850	5850	5850	0
99	20231012	183100	0	5850	5850	5850	5850	0
100	20231012	183000	0	5850	5850	5850	5850	0
101	20231012	182900	0	5850	5850	5850	5850	0
102	20231012	182800	0	5850	5850	5850	5850	0
103	20231012	182700	0	5850	5850	5850	5850	0
104	20231012	182600	0	5850	5850	5850	5850	0
105	20231012	182500	0	5850	5850	5850	5850	0
106	20231012	182400	0	5850	5850	5850	5850	0
107	20231012	182300	0	5850	5850	5850	5850	0
108	20231012	182200	0	5850	5850	5850	5850	0
109	20231012	182100	0	5850	5850	5850	5850	0
110	20231012	182000	0	5850	5850	5850	5850	0
111	20231012	181900	0	5850	5850	5850	5850	0
112	20231012	181800	0	5850	5850	5850	5850	0
113	20231012	181700	0	5850	5850	5850	5850	0
114	20231012	181600	0	5850	5850	5850	5850	0
115	20231012	181500	0	5850	5850	5850	5850	0
116	20231012	181400	0	5850	5850	5850	5850	0
117	20231012	181300	0	5850	5850	5850	5850	0
118	20231012	181200	0	5850	5850	5850	5850	0
119	20231012	181100	0	5850	5850	5850	5850	0
120	20231012	181000	0	5850	5850	5850	5850	0
121	20231012	180900	0	5850	5850	5850	5850	0
122	20231012	180800	0	5850	5850	5850	5850	0
123	20231012	180700	0	5850	5850	5850	5850	0
124	20231012	180600	0	5850	5850	5850	5850	0
125	20231012	180500	0	5850	5850	5850	5850	0
126	20231012	180400	0	5850	5850	5850	5850	0
127	20231012	180300	0	5850	5850	5850	5850	0
128	20231012	180200	0	5850	5850	5850	5850	0
129	20231012	180100	0	5850	5850	5850	5850	0
130	20231012	180000	0	5850	5850	5850	5850	0
131	20231012	175900	0	5850	5850	5850	5850	0
132	20231012	175800	0	5850	5850	5850	5850	0
133	20231012	175700	0	5850	5850	5850	5850	0
134	20231012	175600	0	5850	5850	5850	5850	0
135	20231012	175500	0	5850	5850	5850	5850	0
136	20231012	175400	0	5850	5850	5850	5850	0
137	20231012	175300	0	5850	5850	5850	5850	0
138	20231012	175200	0	5850	5850	5850	5850	0
139	20231012	175100	0	5850	5850	5850	5850	0
140	20231012	175000	0	5850	5850	5850	5850	0
141	20231012	174900	0	5850	5850	5850	5850	0
142	20231012	174800	0	5850	5850	5850	5850	0
143	20231012	174700	0	5850	5850	5850	5850	0
144	20231012	174600	0	5850	5850	5850	5850	0
145	20231012	174500	0	5850	5850	5850	5850	0
146	20231012	174400	0	5850	5850	5850	5850	0
147	20231012	174300	0	5850	5850	5850	5850	0
148	20231012	174200	0	5850	5850	5850	5850	0
149	20231012	174100	0	5850	5850	5850	5850	0
150	20231012	174000	0	5850	5850	5850	5850	0
151	20231012	173900	0	5850	5850	5850	5850	0
152	20231012	173800	0	5850	5850	5850	5850	0
153	20231012	173700	0	5850	5850	5850	5850	0
154	20231012	173600	0	5850	5850	5850	5850	0
155	20231012	173500	0	5850	5850	5850	5850	0
156	20231012	173400	0	5850	5850	5850	5850	0
157	20231012	173300	0	5850	5850	5850	5850	0
158	20231012	173200	0	5850	5850	5850	5850	0
159	20231012	173100	0	5850	5850	5850	5850	0
160	20231012	173000	0	5850	5850	5850	5850	0
161	20231012	172900	0	5850	5850	5850	5850	0
162	20231012	172800	0	5850	5850	5850	5850	0
163	20231012	172700	0	5850	5850	5850	5850	0
164	20231012	172600	0	5850	5850	5850	5850	0
165	20231012	172500	0	5850	5850	5850	5850	0
166	20231012	172400	0	5850	5850	5850	5850	0
167	20231012	172300	0	5850	5850	5850	5850	0
168	20231012	172200	0	5850	5850	5850	5850	0
169	20231012	172100	0	5850	5850	5850	5850	0
170	20231012	172000	0	5850	5850	5850	5850	0
171	20231012	171900	0	5850	5850	5850	5850	0
172	20231012	171800	0	5850	5850	5850	5850	0
173	20231012	171700	0	5850	5850	5850	5850	0
174	20231012	171600	0	5850	5850	5850	5850	0
175	20231012	171500	0	5850	5850	5850	5850	0
176	20231012	171400	0	5850	5850	5850	5850	0
177	20231012	171300	0	5850	5850	5850	5850	0
178	20231012	171200	0	5850	5850	5850	5850	0
179	20231012	171100	0	5850	5850	5850	5850	0
180	20231012	171000	0	5850	5850	5850	5850	0
181	20231012	170900	0	5850	5850	5850	5850	0
182	20231012	170800	0	5850	5850	5850	5850	0
183	20231012	170700	0	5850	5850	5850	5850	0
184	20231012	170600	0	5850	5850	5850	5850	0
185	20231012	170500	0	5850	5850	5850	5850	0
186	20231012	170400	0	5850	5850	5850	5850	0
187	20231012	170300	0	5850	5850	5850	5850	0
188	20231012	170200	0	5850	5850	5850	5850	0
189	20231012	170100	0	5850	5850	5850	5850	0
190	20231012	170000	0	5850	5850	5850	5850	0
191	20231012	165900	0	5850	5850	5850	5850	0
192	20231012	165800	0	5850	5850	5850	5850	0
193	20231012	165700	0	5850	5850	5850	5850	0
194	20231012	165600	0	5850	5850	5850	5850	0
195	20231012	165500	0	5850	5850	5850	5850	0
196	20231012	165400	0	5850	5850	5850	5850	0
197	20231012	165300	0	5850	5850	5850	5850	0
198	20231012	165200	0	5850	5850	5850	5850	0
199	20231012	165100	0	5850	5850	5850	5850	0
200	20231012	165000	0	5850	5850	5850	5850	0
201	20231012	164900	0	5850	5850	5850	5850	0
202	20231012	164800	0	5850	5850	5850	5850	0
203	20231012	164700	0	5850	5850	5850	5850	0
204	20231012	164600	0	5850	5850	5850	5850	0
205	20231012	164500	0	5850	5850	5850	5850	0
206	20231012	164400	0	5850	5850	5850	5850	0
207	20231012	164300	0	5850	5850	5850	5850	0
208	20231012	164200	0	5850	5850	5850	5850	0
209	20231012	164100	0	5850	5850	5850	5850	0
210	20231012	164000	0	5850	5850	5850	5850	0
211	20231012	163900	0	5850	5850	5850	5850	0
212	20231012	163800	0	5850	5850	5850	5850	0
213	20231012	163700	0	5850	5850	5850	5850	0
214	20231012	163600	0	5850	5850	5850	5850	0
215	20231012	163500	0	5850	5850	5850	5850	0
216	20231012	163400	0	5850	5850	5850	5850	0
217	20231012	163300	0	5850	5850	5850	5850	0
218	20231012	163200	0	5850	5850	5850	5850	0
219	20231012	163100	0	5850	5850	5850	5850	0
220	20231012	163000	0	5850	5850	5850	5850	0
221	20231012	162900	0	5850	5850	5850	5850	0
222	20231012	162800	0	5850	5850	5850	5850	0
223	20231012	162700	0	5850	5850	5850	5850	0
224	20231012	162600	0	5850	5850	5850	5850	0
225	20231012	162500	0	5850	5850	5850	5850	0
226	20231012	162400	0	5850	5850	5850	5850	0
227	20231012	162300	0	5850	5850	5850	5850	0
228	20231012	162200	0	5850	5850	5850	5850	0
229	20231012	162100	0	5850	5850	5850	5850	0
230	20231012	162000	0	5850	5850	5850	5850	0
231	20231012	161900	0	5850	5850	5850	5850	0
232	20231012	161800	0	5850	5850	5850	5850	0
233	20231012	161700	0	5850	5850	5850	5850	0
234	20231012	161600	0	5850	5850	5850	5850	0
235	20231012	161500	0	5850	5850	5850	5850	0
236	20231012	161400	0	5850	5850	5850	5850	0
237	20231012	161300	0	5850	5850	5850	5850	0
238	20231012	161200	0	5850	5850	5850	5850	0
239	20231012	161100	0	5850	5850	5850	5850	0
240	20231012	161000	0	5850	5850	5850	5850	0
241	20231012	160900	0	5850	5850	5850	5850	0
242	20231012	160800	0	5850	5850	5850	5850	0
243	20231012	160700	0	5850	5850	5850	5850	0
244	20231012	160600	0	5850	5850	5850	5850	0
245	20231012	160500	0	5850	5850	5850	5850	0
246	20231012	160400	0	5850	5850	5850	5850	0
247	20231012	160300	0	5850	5850	5850	5850	0
248	20231012	160200	0	5850	5850	5850	5850	0
249	20231012	160100	0	5850	5850	5850	5850	0
250	20231012	160000	0	5850	5850	5850	5850	0
251	20231012	155900	0	5850	5850	5850	5850	0
252	20231012	155800	0	5850	5850	5850	5850	0
253	20231012	155700	0	5850	5850	5850	5850	0
254	20231012	155600	0	5850	5850	5850	5850	0
255	20231012	155500	0	5850	5850	5850	5850	0
256	20231012	155400	0	5850	5850	5850	5850	0
257	20231012	155300	0	5850	5850	5850	5850	0
258	20231012	155200	0	5850	5850	5850	5850	0
259	20231012	155100	0	5850	5850	5850	5850	0
260	20231012	155000	0	5850	5850	5850	5850	0
261	20231012	154900	0	5850	5850	5850	5850	0
262	20231012	154800	0	5850	5850	5850	5850	0
263	20231012	154700	0	5850	5850	5850	5850	0
264	20231012	154600	0	5850	5850	5850	5850	0
265	20231012	154500	0	5850	5850	5850	5850	0
266	20231012	154400	0	5850	5850	5850	5850	0
267	20231012	154300	0	5850	5850	5850	5850	0
268	20231012	154200	0	5850	5850	5850	5850	0
269	20231012	154100	0	5850	5850	5850	5850	0
270	20231012	154000	0	5850	5850	5850	5850	0
271	20231012	153900	0	5850	5850	5850	5850	0
272	20231012	153800	0	5850	5850	5850	5850	0
273	20231012	153700	0	5850	5850	5850	5850	0
274	20231012	153600	0	5850	5850	5850	5850	0
275	20231012	153500	0	5850	5850	5850	5850	0
276	20231012	153400	0	5850	5850	5850	5850	0
277	20231012	153300	0	5850	5850	5850	5850	0
278	20231012	153200	0	5850	5850	5850	5850	0
279	20231012	153100	0	5850	5850	5850	5850	0
280	20231012	153000	0	5850	5850	5850	5850	0
281	20231012	152900	0	5850	5850	5850	5850	0
282	20231012	152800	0	5850	5850	5850	5850	0
283	20231012	152700	0	5850	5850	5850	5850	0
284	20231012	152600	0	5850	5850	5850	5850	0
285	20231012	152500	0	5850	5850	5850	5850	0
286	20231012	152400	0	5850	5850	5850	5850	0
287	20231012	152300	0	5850	5850	5850	5850	0
288	20231012	152200	0	5850	5850	5850	5850	0
289	20231012	152100	0	5850	5850	5850	5850	0
290	20231012	152000	0	5850	5850	5850	5850	0
291	20231012	151900	0	5850	5850	5850	5850	0
292	20231012	151800	0	5850	5850	5850	5850	0
293	20231012	151700	0	5850	5850	5850	5850	0
294	20231012	151600	0	5850	5850	5850	5850	0
295	20231012	151500	0	5850	5850	5850	5850	0
296	20231012	151400	0	5850	5850	5850	5850	0
297	20231012	151300	0	5850	5850	5850	5850	0
298	20231012	151200	0	5850	5850	5850	5850	0
299	20231012	151100	0	5850	5850	5850	5850	0
300	20231012	151000	0	5850	5850	5850	5850	0
301	20231012	150900	0	5850	5850	5850	5850	0
302	20231012	150800	0	5850	5850	5850	5850	0
303	20231012	150700	0	5850	5850	5850	5850	0
304	20231012	150600	0	5850	5850	5850	5850	0
305	20231012	150500	0	5850	5850	5850	5850	0
306	20231012	150400	0	5850	5850	5850	5850	0
307	20231012	150300	0	5850	5850	5850	5850	0
308	20231012	150200	0	5850	5850	5850	5850	0
309	20231012	150100	0	5850	5850	5850	5850	0
310	20231012	150000	0	5850	5850	5850	5850	0
311	20231012	145900	0	5850	5850	5850	5850	0
312	20231012	145800	0	5850	5850	5850	5850	0
313	20231012	145700	0	5850	5850	5850	5850	0
314	20231012	145600	0	5850	5850	5850	5850	0
315	20231012	145500	0	5850	5850	5850	5850	0
316	20231012	145400	0	5850	5850	5850	5850	0
317	20231012	145300	0	5850	5850	5850	5850	0
318	20231012	145200	0	5850	5850	5850	5850	0
319	20231012	145100	0	5850	5850	5850	5850	0
320	20231012	145000	0	5850	5850	5850	5850	0
321	20231012	144900	0	5850	5850	5850	5850	0
322	20231012	144800	0	5850	5850	5850	5850	0
323	20231012	144700	0	5850	5850	5850	5850	0
324	20231012	144600	0	5850	5850	5850	5850	0
325	20231012	144500	0	5850	5850	5850	5850	0
326	20231012	144400	0	5850	5850	5850	5850	0
327	20231012	144300	0	5850	5850	5850	5850	0
328	20231012	144200	0	5850	5850	5850	5850	0
329	20231012	144100	0	5850	5850	5850	5850	0
330	20231012	144000	0	5850	5850	5850	5850	0
331	20231012	143900	0	5850	5850	5850	5850	0
332	20231012	143800	0	5850	5850	5850	5850	0
333	20231012	143700	0	5850	5850	5850	5850	0
334	20231012	143600	0	5850	5850	5850	5850	0
335	20231012	143500	0	5850	5850	5850	5850	0
336	20231012	143400	0	5850	5850	5850	5850	0
337	20231012	143300	0	5850	5850	5850	5850	0
338	20231012	143200	0	5850	5850	5850	5850	0
339	20231012	143100	0	5850	5850	5850	5850	0
340	20231012	143000	0	5850	5850	5850	5850	0
341	20231012	142900	0	5850	5850	5850	5850	0
342	20231012	142800	0	5850	5850	5850	5850	0
343	20231012	142700	0	5850	5850	5850	5850	0
344	20231012	142600	0	5850	5850	5850	5850	0
345	20231012	142500	0	5850	5850	5850	5850	0
346	20231012	142400	0	5850	5850	5850	5850	0
347	20231012	142300	0	5850	5850	5850	5850	0
348	20231012	142200	0	5850	5850	5850	5850	0
349	20231012	142100	0	5850	5850	5850	5850	0
350	20231012	142000	0	5850	5850	5850	5850	0
351	20231012	141900	0	5850	5850	5850	5850	0
352	20231012	141800	0	5850	5850	5850	5850	0
353	20231012	141700	0	5850	5850	5850	5850	0
354	20231012	141600	0	5850	5850	5850	5850	0
355	20231012	141500	0	5850	5850	5850	5850	0
356	20231012	141400	0	5850	5850	5850	5850	0
357	20231012	141300	0	5850	5850	5850	5850	0
358	20231012	141200	0	5850	5850	5850	5850	0
359	20231012	141100	0	5850	5850	5850	5850	0
360	20231012	141000	0	5850	5850	5850	5850	0
361	20231012	140900	0	5850	5850	5850	5850	0
362	20231012	140800	0	5850	5850	5850	5850	0
363	20231012	140700	0	5850	5850	5850	5850	0
364	20231012	140600	0	5850	5850	5850	5850	0
365	20231012	140500	0	5850	5850	5850	5850	0
366	20231012	140400	0	5850	5850	5850	5850	0
367	20231012	140300	0	5850	5850	5850	5850	0
368	20231012	140200	0	5850	5850	5850	5850	0
369	20231012	140100	0	5850	5850	5850	5850	0
370	20231012	140000	0	5850	5850	5850	5850	0
371	20231012	135900	0	5850	5850	5850	5850	0
372	20231012	135800	0	5850	5850	5850	5850	0
373	20231012	135700	0	5850	5850	5850	5850	0
374	20231012	135600	0	5850	5850	5850	5850	0
375	20231012	135500	0	5850	5850	5850	5850	0
376	20231012	135400	0	5850	5850	5850	5850	0
377	20231012	135300	0	5850	5850	5850	5850	0
378	20231012	135200	0	5850	5850	5850	5850	0
379	20231012	135100	0	5850	5850	5850	5850	0
380	20231012	135000	0	5850	5850	5850	5850	0
381	20231012	134900	0	5850	5850	5850	5850	0
382	20231012	134800	0	5850	5850	5850	5850	0
383	20231012	134700	0	5850	5850	5850	5850	0
384	20231012	134600	0	5850	5850	5850	5850	0
385	20231012	134500	0	5850	5850	5850	5850	0
386	20231012	134400	0	5850	5850	5850	5850	0
387	20231012	134300	0	5850	5850	5850	5850	0
388	20231012	134200	0	5850	5850	5850	5850	0
389	20231012	134100	0	5850	5850	5850	5850	0
390	20231012	134000	0	5850	5850	5850	5850	0
391	20231012	133900	0	5850	5850	5850	5850	0
392	20231012	133800	0	5850	5850	5850	5850	0
393	20231012	133700	0	5850	5850	5850	5850	0
394	20231012	133600	0	5850	5850	5850	5850	0
395	20231012	133500	0	5850	5850	5850	5850	0
396	20231012	133400	0	5850	5850	5850	5850	0
397	20231012	133300	0	5850	5850	5850	5850	0
398	20231012	133200	0	5850	5850	5850	5850	0
399	20231012	133100	0	5850	5850	5850	5850	0
400	20231012	133000	0	5850	5850	5850	5850	0
401	20231012	132900	0	5850	5850	5850	5850	0
402	20231012	132800	0	5850	5850	5850	5850	0
403	20231012	132700	0	5850	5850	5850	5850	0
404	20231012	132600	0	5850	5850	5850	5850	0
405	20231012	132500	0	5850	5850	5850	5850	0
406	20231012	132400	0	5850	5850	5850	5850	0
407	20231012	132300	0	5850	5850	5850	5850	0
408	20231012	132200	0	5850	5850	5850	5850	0
409	20231012	132100	0	5850	5850	5850	5850	0
410	20231012	132000	0	5850	5850	5850	5850	0
411	20231012	131900	0	5850	5850	5850	5850	0
412	20231012	131800	0	5850	5850	5850	5850	0
413	20231012	131700	0	5850	5850	5850	5850	0
414	20231012	131600	0	5850	5850	5850	5850	0
415	20231012	131500	0	5850	5850	5850	5850	0
416	20231012	131400	0	5850	5850	5850	5850	0
417	20231012	131300	0	5850	5850	5850	5850	0
418	20231012	131200	0	5850	5850	5850	5850	0
419	20231012	131100	0	5850	5850	5850	5850	0
420	20231012	131000	0	5850	5850	5850	5850	0
421	20231012	130900	0	5850	5850	5850	5850	0
422	20231012	130800	0	5850	5850	5850	5850	0
423	20231012	130700	0	5850	5850	5850	5850	0
424	20231012	130600	0	5850	5850	5850	5850	0
425	20231012	130500	0	5850	5850	5850	5850	0
426	20231012	130400	0	5850	5850	5850	5850	0
427	20231012	130300	0	5850	5850	5850	5850	0
428	20231012	130200	0	5850	5850	5850	5850	0
429	20231012	130100	0	5850	5850	5850	5850	0
430	20231012	130000	0	5850	5850	5850	5850	0
431	20231012	125900	0	5850	5850	5850	5850	0
432	20231012	125800	0	5850	5850	5850	5850	0
433	20231012	125700	0	5850	5850	5850	5850	0
434	20231012	125600	0	5850	5850	5850	5850	0
435	20231012	125500	0	5850	5850	5850	5850	0
436	20231012	125400	0	5850	5850	5850	5850	0
437	20231012	125300	0	5850	5850	5850	5850	0
438	20231012	125200	0	5850	5850	5850	5850	0
439	20231012	125100	0	5850	5850	5850	5850	0
440	20231012	125000	0	5850	5850	5850	5850	0
441	20231012	124900	0	5850	5850	5850	5850	0
442	20231012	124800	0	5850	5850	5850	5850	0
443	20231012	124700	0	5850	5850	5850	5850	0
444	20231012	124600	0	5850	5850	5850	5850	0
445	20231012	124500	0	5850	5850	5850	5850	0
446	20231012	124400	0	5850	5850	5850	5850	0
447	20231012	124300	0	5850	5850	5850	5850	0
448	20231012	124200	0	5850	5850	5850	5850	0
449	20231012	124100	0	5850	5850	5850	5850	0
450	20231012	124000	0	5850	5850	5850	5850	0
451	20231012	123900	0	5850	5850	5850	5850	0
452	20231012	123800	0	5850	5850	5850	5850	0
453	20231012	123700	0	5850	5850	5850	5850	0
454	20231012	123600	0	5850	5850	5850	5850	0
455	20231012	123500	0	5850	5850	5850	5850	0
456	20231012	123400	0	5850	5850	5850	5850	0
457	20231012	123300	0	5850	5850	5850	5850	0
458	20231012	123200	0	5850	5850	5850	5850	0
459	20231012	123100	0	5850	5850	5850	5850	0
460	20231012	123000	0	5850	5850	5850	5850	0
461	20231012	122900	0	5850	5850	5850	5850	0
462	20231012	122800	0	5850	5850	5850	5850	0
463	20231012	122700	0	5850	5850	5850	5850	0
464	20231012	122600	0	5850	5850	5850	5850	0
465	20231012	122500	0	5850	5850	5850	5850	0
466	20231012	122400	0	5850	5850	5850	5850	0
467	20231012	122300	0	5850	5850	5850	5850	0
468	20231012	122200	0	5850	5850	5850	5850	0
469	20231012	122100	0	5850	5850	5850	5850	0
470	20231012	122000	0	5850	5850	5850	5850	0
471	20231012	121900	0	5850	5850	5850	5850	0
472	20231012	121800	0	5850	5850	5850	5850	0
473	20231012	121700	0	5850	5850	5850	5850	0
474	20231012	121600	0	5850	5850	5850	5850	0
475	20231012	121500	0	5850	5850	5850	5850	0
476	20231012	121400	0	5850	5850	5850	5850	0
477	20231012	121300	0	5850	5850	5850	5850	0
478	20231012	121200	0	5850	5850	5850	5850	0
479	20231012	121100	0	5850	5850	5850	5850	0
480	20231012	121000	0	5850	5850	5850	5850	0
481	20231012	120900	0	5850	5850	5850	5850	0
482	20231012	120800	0	5850	5850	5850	5850	0
483	20231012	120700	0	5850	5850	5850	5850	0
484	20231012	120600	0	5850	5850	5850	5850	0
485	20231012	120500	0	5850	5850	5850	5850	0
486	20231012	120400	0	5850	5850	5850	5850	0
487	20231012	120300	0	5850	5850	5850	5850	0
488	20231012	120200	0	5850	5850	5850	5850	0
489	20231012	120100	0	5850	5850	5850	5850	0
490	20231012	120000	0	5850	5850	5850	5850	0
491	20231012	115900	0	5850	5850	5850	5850	0
492	20231012	115800	0	5850	5850	5850	5850	0
493	20231012	115700	0	5850	5850	5850	5850	0
494	20231012	115600	0	5850	5850	5850	5850	0
495	20231012	115500	0	5850	5850	5850	5850	0
496	20231012	115400	0	5850	5850	5850	5850	0
497	20231012	115300	0	5850	5850	5850	5850	0
498	20231012	115200	0	5850	5850	5850	5850	0
499	20231012	115100	0	5850	5850	5850	5850	0
500	20231012	115000	0	5850	5850	5850	5850	0
501	20231012	114900	0	5850	5850	5850	5850	0
502	20231012	114800	0	5850	5850	5850	5850	0
503	20231012	114700	0	5850	5850	5850	5850	0
504	20231012	114600	0	5850	5850	5850	5850	0
505	20231012	114500	0	5850	5850	5850	5850	0
506	20231012	114400	0	5850	5850	5850	5850	0
507	20231012	114300	0	5850	5850	5850	5850	0
508	20231012	114200	0	5850	5850	5850	5850	0
509	20231012	114100	0	5850	5850	5850	5850	0
510	20231012	114000	0	5850	5850	5850	5850	0
511	20231012	113900	0	5850	5850	5850	5850	0
512	20231012	113800	0	5850	5850	5850	5850	0
513	20231012	113700	0	5850	5850	5850	5850	0
514	20231012	113600	0	5850	5850	5850	5850	0
515	20231012	113500	0	5850	5850	5850	5850	0
516	20231012	113400	0	5850	5850	5850	5850	0
517	20231012	113300	0	5850	5850	5850	5850	0
518	20231012	113200	0	5850	5850	5850	5850	0
519	20231012	113100	0	5850	5850	5850	5850	0
520	20231012	113000	0	5850	5850	5850	5850	0
521	20231012	112900	0	5850	5850	5850	5850	0
522	20231012	112800	0	5850	5850	5850	5850	0
523	20231012	112700	0	5850	5850	5850	5850	0
524	20231012	112600	0	5850	5850	5850	5850	0
525	20231012	112500	0	5850	5850	5850	5850	0
526	20231012	112400	0	5850	5850	5850	5850	0
527	20231012	112300	0	5850	5850	5850	5850	0
528	20231012	112200	0	5850	5850	5850	5850	0
529	20231012	112100	0	5850	5850	5850	5850	0
530	20231012	112000	0	5850	5850	5850	5850	0
531	20231012	111900	0	5850	5850	5850	5850	0
532	20231012	111800	0	5850	5850	5850	5850	0
533	20231012	111700	0	5850	5850	5850	5850	0
534	20231012	111600	0	5850	5850	5850	5850	0
535	20231012	111500	0	5850	5850	5850	5850	0
536	20231012	111400	0	5850	5850	5850	5850	0
537	20231012	111300	0	5850	5850	5850	5850	0
538	20231012	111200	0	5850	5850	5850	5850	0
539	20231012	111100	0	5850	5850	5850	5850	0
540	20231012	111000	0	5850	5850	5850	5850	0
541	20231012	110900	0	5850	5850	5850	5850	0
542	20231012	110800	0	5850	5850	5850	5850	0
543	20231012	110700	0	5850	5850	5850	5850	0
544	20231012	110600	0	5850	5850	5850	5850	0
545	20231012	110500	0	5850	5850	5850	5850	0
546	20231012	110400	0	5850	5850	5850	5850	0
547	20231012	110300	0	5850	5850	5850	5850	0
548	20231012	110200	0	5850	5850	5850	5850	0
549	20231012	110100	0	5850	5850	5850	5850	0
550	20231012	110000	0	5850	5850	5850	5850	0
551	20231012	105900	0	5850	5850	5850	5850	0
552	20231012	105800	0	5850	5850	5850	5850	0
553	20231012	105700	0	5850	5850	5850	5850	0
554	20231012	105600	0	5850	5850	5850	5850	0
555	20231012	105500	0	5850	5850	5850	5850	0
556	20231012	105400	0	5850	5850	5850	5850	0
557	20231012	105300	0	5850	5850	5850	5850	0
558	20231012	105200	0	5850	5850	5850	5850	0
559	20231012	105100	0	5850	5850	5850	5850	0
560	20231012	105000	0	5850	5850	5850	5850	0
561	20231012	104900	0	5850	5850	5850	5850	0
562	20231012	104800	0	5850	5850	5850	5850	0
563	20231012	104700	0	5850	5850	5850	5850	0
564	20231012	104600	0	5850	5850	5850	5850	0
565	20231012	104500	0	5850	5850	5850	5850	0
566	20231012	104400	0	5850	5850	5850	5850	0
567	20231012	104300	0	5850	5850	5850	5850	0
568	20231012	104200	0	5850	5850	5850	5850	0
569	20231012	104100	0	5850	5850	5850	5850	0
570	20231012	104000	0	5850	5850	5850	5850	0
571	20231012	103900	0	5850	5850	5850	5850	0
572	20231012	103800	0	5850	5850	5850	5850	0
573	20231012	103700	0	5850	5850	5850	5850	0
574	20231012	103600	0	5850	5850	5850	5850	0
575	20231012	103500	0	5850	5850	5850	5850	0
576	20231012	103400	0	5850	5850	5850	5850	0
577	20231012	103300	0	5850	5850	5850	5850	0
578	20231012	103200	0	5850	5850	5850	5850	0
579	20231012	103100	0	5850	5850	5850	5850	0
580	20231012	103000	0	5850	5850	5850	5850	0
581	20231012	102900	0	5850	5850	5850	5850	0
582	20231012	102800	0	5850	5850	5850	5850	0
583	20231012	102700	0	5850	5850	5850	5850	0
584	20231012	102600	0	5850	5850	5850	5850	0
585	20231012	102500	0	5850	5850	5850	5850	0
586	20231012	102400	0	5850	5850	5850	5850	0
587	20231012	102300	0	5850	5850	5850	5850	0
588	20231012	102200	0	5850	5850	5850	5850	0
589	20231012	102100	0	5850	5850	5850	5850	0
590	20231012	102000	0	5850	5850	5850	5850	0
591	20231012	101900	0	5850	5850	5850	5850	0
592	20231012	101800	0	5850	5850	5850	5850	0
593	20231012	101700	0	5850	5850	5850	5850	0
594	20231012	101600	0	5850	5850	5850	5850	0
595	20231012	101500	0	5850	5850	5850	5850	0
596	20231012	101400	0	5850	5850	5850	5850	0
597	20231012	101300	0	5850	5850	5850	5850	0
598	20231012	101200	0	5850	5850	5850	5850	0
599	20231012	101100	0	5850	5850	5850	5850	0
600	20231012	101000	0	5850	5850	5850	5850	0
601	20231012	100900	0	5850	5850	5850	5850	0
602	20231012	100800	0	5850	5850	5850	5850	0
603	20231012	100700	0	5850	5850	5850	5850	0
604	20231012	100600	0	5850	5850	5850	5850	0
605	20231012	100500	0	5850	5850	5850	5850	0
606	20231012	100400	0	5850	5850	5850	5850	0
607	20231012	100300	0	5850	5850	5850	5850	0
608	20231012	100200	0	5850	5850	5850	5850	0
609	20231012	100100	0	5850	5850	5850	5850	0
610	20231012	100000	0	5850	5850	5850	5850	0
611	20231012	095900	0	5850	5850	5850	5850	0
612	20231012	095800	0	5850	5850	5850	5850	0
613	20231012	095700	0	5850	5850	5850	5850	0
614	20231012	095600	0	5850	5850	5850	5850	0
615	20231012	095500	0	5850	5850	5850	5850	0
616	20231012	095400	0	5850	5850	5850	5850	0
617	20231012	095300	0	5850	5850	5850	5850	0
618	20231012	095200	0	5850	5850	5850	5850	0
619	20231012	095100	0	5850	5850	5850	5850	0
620	20231012	095000	0	5850	5850	5850	5850	0
621	20231012	094900	0	5850	5850	5850	5850	0
622	20231012	094800	0	5850	5850	5850	5850	0
623	20231012	094700	0	5850	5850	5850	5850	0
624	20231012	094600	0	5850	5850	5850	5850	0
625	20231012	094500	0	5850	5850	5850	5850	0
626	20231012	094400	0	5850	5850	5850	5850	0
627	20231012	094300	0	5850	5850	5850	5850	0
628	20231012	094200	0	5850	5850	5850	5850	0
629	20231012	094100	0	5850	5850	5850	5850	0
630	20231012	094000	0	5850	5850	5850	5850	0
631	20231012	093900	0	5850	5850	5850	5850	0
632	20231012	093800	0	5850	5850	5850	5850	0
633	20231012	093700	0	5850	5850	5850	5850	0
634	20231012	093600	0	5850	5850	5850	5850	0
635	20231012	093500	0	5850	5850	5850	5850	0
636	20231012	093400	0	5850	5850	5850	5850	0
637	20231012	093300	0	5850	5850	5850	5850	0
638	20231012	093200	0	5850	5850	5850	5850	0
639	20231012	093100	0	5850	5850	5850	5850	0
640	20231012	093000	0	5850	5850	5850	5850	0
641	20231012	092900	0	5850	5850	5850	5850	0
642	20231012	092800	0	5850	5850	5850	5850	0
643	20231012	092700	0	5850	5850	5850	5850	0
644	20231012	092600	0	5850	5850	5850	5850	0
645	20231012	092500	0	5850	5850	5850	5850	0
646	20231012	092400	0	5850	5850	5850	5850	0
647	20231012	092300	0	5850	5850	5850	5850	0
648	20231012	092200	0	5850	5850	5850	5850	0
649	20231012	092100	0	5850	5850	5850	5850	0
650	20231012	092000	0	5850	5850	5850	5850	0
651	20231012	091900	0	5850	5850	5850	5850	0
652	20231012	091800	0	5850	5850	5850	5850	0
653	20231012	091700	0	5850	5850	5850	5850	0
654	20231012	091600	0	5850	5850	5850	5850	0
655	20231012	091500	0	5850	5850	5850	5850	0
656	20231012	091400	0	5850	5850	5850	5850	0
657	20231012	091300	0	5850	5850	5850	5850	0
658	20231012	091200	0	5850	5850	5850	5850	0
659	20231012	091100	0	5850	5850	5850	5850	0
660	20231012	091000	0	5850	5850	5850	5850	0
661	20231012	090900	0	5850	5850	5850	5850	0
662	20231012	090800	0	5850	5850	5850	5850	0
663	20231012	090700	0	5850	5850	5850	5850	0
664	20231012	090600	0	5850	5850	5850	5850	0
665	20231012	090500	0	5850	5850	5850	5850	0
666	20231012	090400	0	5850	5850	5850	5850	0
667	20231012	090300	0	5850	5850	5850	5850	0
668	20231012	090200	0	5850	5850	5850	5850	0
669	20231012	090100	0	5850	5850	5850	5850	0
670	20231012	090000	0	5850	5850	5850	5850	0