KissMeData/150840/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200400	0	5850	5850	5850	5850	0
3	20231023	200300	0	5850	5850	5850	5850	0
4	20231023	200200	0	5850	5850	5850	5850	0
5	20231023	200100	0	5850	5850	5850	5850	0
6	20231023	200000	0	5850	5850	5850	5850	0
7	20231023	195900	0	5850	5850	5850	5850	0
8	20231023	195800	0	5850	5850	5850	5850	0
9	20231023	195700	0	5850	5850	5850	5850	0
10	20231023	195600	0	5850	5850	5850	5850	0
11	20231023	195500	0	5850	5850	5850	5850	0
12	20231023	195400	0	5850	5850	5850	5850	0
13	20231023	195300	0	5850	5850	5850	5850	0
14	20231023	195200	0	5850	5850	5850	5850	0
15	20231023	195100	0	5850	5850	5850	5850	0
16	20231023	195000	0	5850	5850	5850	5850	0
17	20231023	194900	0	5850	5850	5850	5850	0
18	20231023	194800	0	5850	5850	5850	5850	0
19	20231023	194700	0	5850	5850	5850	5850	0
20	20231023	194600	0	5850	5850	5850	5850	0
21	20231023	194500	0	5850	5850	5850	5850	0
22	20231023	194400	0	5850	5850	5850	5850	0
23	20231023	194300	0	5850	5850	5850	5850	0
24	20231023	194200	0	5850	5850	5850	5850	0
25	20231023	194100	0	5850	5850	5850	5850	0
26	20231023	194000	0	5850	5850	5850	5850	0
27	20231023	193900	0	5850	5850	5850	5850	0
28	20231023	193800	0	5850	5850	5850	5850	0
29	20231023	193700	0	5850	5850	5850	5850	0
30	20231023	193600	0	5850	5850	5850	5850	0
31	20231023	193500	0	5850	5850	5850	5850	0
32	20231023	193400	0	5850	5850	5850	5850	0
33	20231023	193300	0	5850	5850	5850	5850	0
34	20231023	193200	0	5850	5850	5850	5850	0
35	20231023	193100	0	5850	5850	5850	5850	0
36	20231023	193000	0	5850	5850	5850	5850	0
37	20231023	192900	0	5850	5850	5850	5850	0
38	20231023	192800	0	5850	5850	5850	5850	0
39	20231023	192700	0	5850	5850	5850	5850	0
40	20231023	192600	0	5850	5850	5850	5850	0
41	20231023	192500	0	5850	5850	5850	5850	0
42	20231023	192400	0	5850	5850	5850	5850	0
43	20231023	192300	0	5850	5850	5850	5850	0
44	20231023	192200	0	5850	5850	5850	5850	0
45	20231023	192100	0	5850	5850	5850	5850	0
46	20231023	192000	0	5850	5850	5850	5850	0
47	20231023	191900	0	5850	5850	5850	5850	0
48	20231023	191800	0	5850	5850	5850	5850	0
49	20231023	191700	0	5850	5850	5850	5850	0
50	20231023	191600	0	5850	5850	5850	5850	0
51	20231023	191500	0	5850	5850	5850	5850	0
52	20231023	191400	0	5850	5850	5850	5850	0
53	20231023	191300	0	5850	5850	5850	5850	0
54	20231023	191200	0	5850	5850	5850	5850	0
55	20231023	191100	0	5850	5850	5850	5850	0
56	20231023	191000	0	5850	5850	5850	5850	0
57	20231023	190900	0	5850	5850	5850	5850	0
58	20231023	190800	0	5850	5850	5850	5850	0
59	20231023	190700	0	5850	5850	5850	5850	0
60	20231023	190600	0	5850	5850	5850	5850	0
61	20231023	190500	0	5850	5850	5850	5850	0
62	20231023	190400	0	5850	5850	5850	5850	0
63	20231023	190300	0	5850	5850	5850	5850	0
64	20231023	190200	0	5850	5850	5850	5850	0
65	20231023	190100	0	5850	5850	5850	5850	0
66	20231023	190000	0	5850	5850	5850	5850	0
67	20231023	185900	0	5850	5850	5850	5850	0
68	20231023	185800	0	5850	5850	5850	5850	0
69	20231023	185700	0	5850	5850	5850	5850	0
70	20231023	185600	0	5850	5850	5850	5850	0
71	20231023	185500	0	5850	5850	5850	5850	0
72	20231023	185400	0	5850	5850	5850	5850	0
73	20231023	185300	0	5850	5850	5850	5850	0
74	20231023	185200	0	5850	5850	5850	5850	0
75	20231023	185100	0	5850	5850	5850	5850	0
76	20231023	185000	0	5850	5850	5850	5850	0
77	20231023	184900	0	5850	5850	5850	5850	0
78	20231023	184800	0	5850	5850	5850	5850	0
79	20231023	184700	0	5850	5850	5850	5850	0
80	20231023	184600	0	5850	5850	5850	5850	0
81	20231023	184500	0	5850	5850	5850	5850	0
82	20231023	184400	0	5850	5850	5850	5850	0
83	20231023	184300	0	5850	5850	5850	5850	0
84	20231023	184200	0	5850	5850	5850	5850	0
85	20231023	184100	0	5850	5850	5850	5850	0
86	20231023	184000	0	5850	5850	5850	5850	0
87	20231023	183900	0	5850	5850	5850	5850	0
88	20231023	183800	0	5850	5850	5850	5850	0
89	20231023	183700	0	5850	5850	5850	5850	0
90	20231023	183600	0	5850	5850	5850	5850	0
91	20231023	183500	0	5850	5850	5850	5850	0
92	20231023	183400	0	5850	5850	5850	5850	0
93	20231023	183300	0	5850	5850	5850	5850	0
94	20231023	183200	0	5850	5850	5850	5850	0
95	20231023	183100	0	5850	5850	5850	5850	0
96	20231023	183000	0	5850	5850	5850	5850	0
97	20231023	182900	0	5850	5850	5850	5850	0
98	20231023	182800	0	5850	5850	5850	5850	0
99	20231023	182700	0	5850	5850	5850	5850	0
100	20231023	182600	0	5850	5850	5850	5850	0
101	20231023	182500	0	5850	5850	5850	5850	0
102	20231023	182400	0	5850	5850	5850	5850	0
103	20231023	182300	0	5850	5850	5850	5850	0
104	20231023	182200	0	5850	5850	5850	5850	0
105	20231023	182100	0	5850	5850	5850	5850	0
106	20231023	182000	0	5850	5850	5850	5850	0
107	20231023	181900	0	5850	5850	5850	5850	0
108	20231023	181800	0	5850	5850	5850	5850	0
109	20231023	181700	0	5850	5850	5850	5850	0
110	20231023	181600	0	5850	5850	5850	5850	0
111	20231023	181500	0	5850	5850	5850	5850	0
112	20231023	181400	0	5850	5850	5850	5850	0
113	20231023	181300	0	5850	5850	5850	5850	0
114	20231023	181200	0	5850	5850	5850	5850	0
115	20231023	181100	0	5850	5850	5850	5850	0
116	20231023	181000	0	5850	5850	5850	5850	0
117	20231023	180900	0	5850	5850	5850	5850	0
118	20231023	180800	0	5850	5850	5850	5850	0
119	20231023	180700	0	5850	5850	5850	5850	0
120	20231023	180600	0	5850	5850	5850	5850	0
121	20231023	180500	0	5850	5850	5850	5850	0
122	20231023	180400	0	5850	5850	5850	5850	0
123	20231023	180300	0	5850	5850	5850	5850	0
124	20231023	180200	0	5850	5850	5850	5850	0
125	20231023	180100	0	5850	5850	5850	5850	0
126	20231023	180000	0	5850	5850	5850	5850	0
127	20231023	175900	0	5850	5850	5850	5850	0
128	20231023	175800	0	5850	5850	5850	5850	0
129	20231023	175700	0	5850	5850	5850	5850	0
130	20231023	175600	0	5850	5850	5850	5850	0
131	20231023	175500	0	5850	5850	5850	5850	0
132	20231023	175400	0	5850	5850	5850	5850	0
133	20231023	175300	0	5850	5850	5850	5850	0
134	20231023	175200	0	5850	5850	5850	5850	0
135	20231023	175100	0	5850	5850	5850	5850	0
136	20231023	175000	0	5850	5850	5850	5850	0
137	20231023	174900	0	5850	5850	5850	5850	0
138	20231023	174800	0	5850	5850	5850	5850	0
139	20231023	174700	0	5850	5850	5850	5850	0
140	20231023	174600	0	5850	5850	5850	5850	0
141	20231023	174500	0	5850	5850	5850	5850	0
142	20231023	174400	0	5850	5850	5850	5850	0
143	20231023	174300	0	5850	5850	5850	5850	0
144	20231023	174200	0	5850	5850	5850	5850	0
145	20231023	174100	0	5850	5850	5850	5850	0
146	20231023	174000	0	5850	5850	5850	5850	0
147	20231023	173900	0	5850	5850	5850	5850	0
148	20231023	173800	0	5850	5850	5850	5850	0
149	20231023	173700	0	5850	5850	5850	5850	0
150	20231023	173600	0	5850	5850	5850	5850	0
151	20231023	173500	0	5850	5850	5850	5850	0
152	20231023	173400	0	5850	5850	5850	5850	0
153	20231023	173300	0	5850	5850	5850	5850	0
154	20231023	173200	0	5850	5850	5850	5850	0
155	20231023	173100	0	5850	5850	5850	5850	0
156	20231023	173000	0	5850	5850	5850	5850	0
157	20231023	172900	0	5850	5850	5850	5850	0
158	20231023	172800	0	5850	5850	5850	5850	0
159	20231023	172700	0	5850	5850	5850	5850	0
160	20231023	172600	0	5850	5850	5850	5850	0
161	20231023	172500	0	5850	5850	5850	5850	0
162	20231023	172400	0	5850	5850	5850	5850	0
163	20231023	172300	0	5850	5850	5850	5850	0
164	20231023	172200	0	5850	5850	5850	5850	0
165	20231023	172100	0	5850	5850	5850	5850	0
166	20231023	172000	0	5850	5850	5850	5850	0
167	20231023	171900	0	5850	5850	5850	5850	0
168	20231023	171800	0	5850	5850	5850	5850	0
169	20231023	171700	0	5850	5850	5850	5850	0
170	20231023	171600	0	5850	5850	5850	5850	0
171	20231023	171500	0	5850	5850	5850	5850	0
172	20231023	171400	0	5850	5850	5850	5850	0
173	20231023	171300	0	5850	5850	5850	5850	0
174	20231023	171200	0	5850	5850	5850	5850	0
175	20231023	171100	0	5850	5850	5850	5850	0
176	20231023	171000	0	5850	5850	5850	5850	0
177	20231023	170900	0	5850	5850	5850	5850	0
178	20231023	170800	0	5850	5850	5850	5850	0
179	20231023	170700	0	5850	5850	5850	5850	0
180	20231023	170600	0	5850	5850	5850	5850	0
181	20231023	170500	0	5850	5850	5850	5850	0
182	20231023	170400	0	5850	5850	5850	5850	0
183	20231023	170300	0	5850	5850	5850	5850	0
184	20231023	170200	0	5850	5850	5850	5850	0
185	20231023	170100	0	5850	5850	5850	5850	0
186	20231023	170000	0	5850	5850	5850	5850	0
187	20231023	165900	0	5850	5850	5850	5850	0
188	20231023	165800	0	5850	5850	5850	5850	0
189	20231023	165700	0	5850	5850	5850	5850	0
190	20231023	165600	0	5850	5850	5850	5850	0
191	20231023	165500	0	5850	5850	5850	5850	0
192	20231023	165400	0	5850	5850	5850	5850	0
193	20231023	165300	0	5850	5850	5850	5850	0
194	20231023	165200	0	5850	5850	5850	5850	0
195	20231023	165100	0	5850	5850	5850	5850	0
196	20231023	165000	0	5850	5850	5850	5850	0
197	20231023	164900	0	5850	5850	5850	5850	0
198	20231023	164800	0	5850	5850	5850	5850	0
199	20231023	164700	0	5850	5850	5850	5850	0
200	20231023	164600	0	5850	5850	5850	5850	0
201	20231023	164500	0	5850	5850	5850	5850	0
202	20231023	164400	0	5850	5850	5850	5850	0
203	20231023	164300	0	5850	5850	5850	5850	0
204	20231023	164200	0	5850	5850	5850	5850	0
205	20231023	164100	0	5850	5850	5850	5850	0
206	20231023	164000	0	5850	5850	5850	5850	0
207	20231023	163900	0	5850	5850	5850	5850	0
208	20231023	163800	0	5850	5850	5850	5850	0
209	20231023	163700	0	5850	5850	5850	5850	0
210	20231023	163600	0	5850	5850	5850	5850	0
211	20231023	163500	0	5850	5850	5850	5850	0
212	20231023	163400	0	5850	5850	5850	5850	0
213	20231023	163300	0	5850	5850	5850	5850	0
214	20231023	163200	0	5850	5850	5850	5850	0
215	20231023	163100	0	5850	5850	5850	5850	0
216	20231023	163000	0	5850	5850	5850	5850	0
217	20231023	162900	0	5850	5850	5850	5850	0
218	20231023	162800	0	5850	5850	5850	5850	0
219	20231023	162700	0	5850	5850	5850	5850	0
220	20231023	162600	0	5850	5850	5850	5850	0
221	20231023	162500	0	5850	5850	5850	5850	0
222	20231023	162400	0	5850	5850	5850	5850	0
223	20231023	162300	0	5850	5850	5850	5850	0
224	20231023	162200	0	5850	5850	5850	5850	0
225	20231023	162100	0	5850	5850	5850	5850	0
226	20231023	162000	0	5850	5850	5850	5850	0
227	20231023	161900	0	5850	5850	5850	5850	0
228	20231023	161800	0	5850	5850	5850	5850	0
229	20231023	161700	0	5850	5850	5850	5850	0
230	20231023	161600	0	5850	5850	5850	5850	0
231	20231023	161500	0	5850	5850	5850	5850	0
232	20231023	161400	0	5850	5850	5850	5850	0
233	20231023	161300	0	5850	5850	5850	5850	0
234	20231023	161200	0	5850	5850	5850	5850	0
235	20231023	161100	0	5850	5850	5850	5850	0
236	20231023	161000	0	5850	5850	5850	5850	0
237	20231023	160900	0	5850	5850	5850	5850	0
238	20231023	160800	0	5850	5850	5850	5850	0
239	20231023	160700	0	5850	5850	5850	5850	0
240	20231023	160600	0	5850	5850	5850	5850	0
241	20231023	160500	0	5850	5850	5850	5850	0
242	20231023	160400	0	5850	5850	5850	5850	0
243	20231023	160300	0	5850	5850	5850	5850	0
244	20231023	160200	0	5850	5850	5850	5850	0
245	20231023	160100	0	5850	5850	5850	5850	0
246	20231023	160000	0	5850	5850	5850	5850	0
247	20231023	155900	0	5850	5850	5850	5850	0
248	20231023	155800	0	5850	5850	5850	5850	0
249	20231023	155700	0	5850	5850	5850	5850	0
250	20231023	155600	0	5850	5850	5850	5850	0
251	20231023	155500	0	5850	5850	5850	5850	0
252	20231023	155400	0	5850	5850	5850	5850	0
253	20231023	155300	0	5850	5850	5850	5850	0
254	20231023	155200	0	5850	5850	5850	5850	0
255	20231023	155100	0	5850	5850	5850	5850	0
256	20231023	155000	0	5850	5850	5850	5850	0
257	20231023	154900	0	5850	5850	5850	5850	0
258	20231023	154800	0	5850	5850	5850	5850	0
259	20231023	154700	0	5850	5850	5850	5850	0
260	20231023	154600	0	5850	5850	5850	5850	0
261	20231023	154500	0	5850	5850	5850	5850	0
262	20231023	154400	0	5850	5850	5850	5850	0
263	20231023	154300	0	5850	5850	5850	5850	0
264	20231023	154200	0	5850	5850	5850	5850	0
265	20231023	154100	0	5850	5850	5850	5850	0
266	20231023	154000	0	5850	5850	5850	5850	0
267	20231023	153900	0	5850	5850	5850	5850	0
268	20231023	153800	0	5850	5850	5850	5850	0
269	20231023	153700	0	5850	5850	5850	5850	0
270	20231023	153600	0	5850	5850	5850	5850	0
271	20231023	153500	0	5850	5850	5850	5850	0
272	20231023	153400	0	5850	5850	5850	5850	0
273	20231023	153300	0	5850	5850	5850	5850	0
274	20231023	153200	0	5850	5850	5850	5850	0
275	20231023	153100	0	5850	5850	5850	5850	0
276	20231023	153000	0	5850	5850	5850	5850	0
277	20231023	152900	0	5850	5850	5850	5850	0
278	20231023	152800	0	5850	5850	5850	5850	0
279	20231023	152700	0	5850	5850	5850	5850	0
280	20231023	152600	0	5850	5850	5850	5850	0
281	20231023	152500	0	5850	5850	5850	5850	0
282	20231023	152400	0	5850	5850	5850	5850	0
283	20231023	152300	0	5850	5850	5850	5850	0
284	20231023	152200	0	5850	5850	5850	5850	0
285	20231023	152100	0	5850	5850	5850	5850	0
286	20231023	152000	0	5850	5850	5850	5850	0
287	20231023	151900	0	5850	5850	5850	5850	0
288	20231023	151800	0	5850	5850	5850	5850	0
289	20231023	151700	0	5850	5850	5850	5850	0
290	20231023	151600	0	5850	5850	5850	5850	0
291	20231023	151500	0	5850	5850	5850	5850	0
292	20231023	151400	0	5850	5850	5850	5850	0
293	20231023	151300	0	5850	5850	5850	5850	0
294	20231023	151200	0	5850	5850	5850	5850	0
295	20231023	151100	0	5850	5850	5850	5850	0
296	20231023	151000	0	5850	5850	5850	5850	0
297	20231023	150900	0	5850	5850	5850	5850	0
298	20231023	150800	0	5850	5850	5850	5850	0
299	20231023	150700	0	5850	5850	5850	5850	0
300	20231023	150600	0	5850	5850	5850	5850	0
301	20231023	150500	0	5850	5850	5850	5850	0
302	20231023	150400	0	5850	5850	5850	5850	0
303	20231023	150300	0	5850	5850	5850	5850	0
304	20231023	150200	0	5850	5850	5850	5850	0
305	20231023	150100	0	5850	5850	5850	5850	0
306	20231023	150000	0	5850	5850	5850	5850	0
307	20231023	145900	0	5850	5850	5850	5850	0
308	20231023	145800	0	5850	5850	5850	5850	0
309	20231023	145700	0	5850	5850	5850	5850	0
310	20231023	145600	0	5850	5850	5850	5850	0
311	20231023	145500	0	5850	5850	5850	5850	0
312	20231023	145400	0	5850	5850	5850	5850	0
313	20231023	145300	0	5850	5850	5850	5850	0
314	20231023	145200	0	5850	5850	5850	5850	0
315	20231023	145100	0	5850	5850	5850	5850	0
316	20231023	145000	0	5850	5850	5850	5850	0
317	20231023	144900	0	5850	5850	5850	5850	0
318	20231023	144800	0	5850	5850	5850	5850	0
319	20231023	144700	0	5850	5850	5850	5850	0
320	20231023	144600	0	5850	5850	5850	5850	0
321	20231023	144500	0	5850	5850	5850	5850	0
322	20231023	144400	0	5850	5850	5850	5850	0
323	20231023	144300	0	5850	5850	5850	5850	0
324	20231023	144200	0	5850	5850	5850	5850	0
325	20231023	144100	0	5850	5850	5850	5850	0
326	20231023	144000	0	5850	5850	5850	5850	0
327	20231023	143900	0	5850	5850	5850	5850	0
328	20231023	143800	0	5850	5850	5850	5850	0
329	20231023	143700	0	5850	5850	5850	5850	0
330	20231023	143600	0	5850	5850	5850	5850	0
331	20231023	143500	0	5850	5850	5850	5850	0
332	20231023	143400	0	5850	5850	5850	5850	0
333	20231023	143300	0	5850	5850	5850	5850	0
334	20231023	143200	0	5850	5850	5850	5850	0
335	20231023	143100	0	5850	5850	5850	5850	0
336	20231023	143000	0	5850	5850	5850	5850	0
337	20231023	142900	0	5850	5850	5850	5850	0
338	20231023	142800	0	5850	5850	5850	5850	0
339	20231023	142700	0	5850	5850	5850	5850	0
340	20231023	142600	0	5850	5850	5850	5850	0
341	20231023	142500	0	5850	5850	5850	5850	0
342	20231023	142400	0	5850	5850	5850	5850	0
343	20231023	142300	0	5850	5850	5850	5850	0
344	20231023	142200	0	5850	5850	5850	5850	0
345	20231023	142100	0	5850	5850	5850	5850	0
346	20231023	142000	0	5850	5850	5850	5850	0
347	20231023	141900	0	5850	5850	5850	5850	0
348	20231023	141800	0	5850	5850	5850	5850	0
349	20231023	141700	0	5850	5850	5850	5850	0
350	20231023	141600	0	5850	5850	5850	5850	0
351	20231023	141500	0	5850	5850	5850	5850	0
352	20231023	141400	0	5850	5850	5850	5850	0
353	20231023	141300	0	5850	5850	5850	5850	0
354	20231023	141200	0	5850	5850	5850	5850	0
355	20231023	141100	0	5850	5850	5850	5850	0
356	20231023	141000	0	5850	5850	5850	5850	0
357	20231023	140900	0	5850	5850	5850	5850	0
358	20231023	140800	0	5850	5850	5850	5850	0
359	20231023	140700	0	5850	5850	5850	5850	0
360	20231023	140600	0	5850	5850	5850	5850	0
361	20231023	140500	0	5850	5850	5850	5850	0
362	20231023	140400	0	5850	5850	5850	5850	0
363	20231023	140300	0	5850	5850	5850	5850	0
364	20231023	140200	0	5850	5850	5850	5850	0
365	20231023	140100	0	5850	5850	5850	5850	0
366	20231023	140000	0	5850	5850	5850	5850	0
367	20231023	135900	0	5850	5850	5850	5850	0
368	20231023	135800	0	5850	5850	5850	5850	0
369	20231023	135700	0	5850	5850	5850	5850	0
370	20231023	135600	0	5850	5850	5850	5850	0
371	20231023	135500	0	5850	5850	5850	5850	0
372	20231023	135400	0	5850	5850	5850	5850	0
373	20231023	135300	0	5850	5850	5850	5850	0
374	20231023	135200	0	5850	5850	5850	5850	0
375	20231023	135100	0	5850	5850	5850	5850	0
376	20231023	135000	0	5850	5850	5850	5850	0
377	20231023	134900	0	5850	5850	5850	5850	0
378	20231023	134800	0	5850	5850	5850	5850	0
379	20231023	134700	0	5850	5850	5850	5850	0
380	20231023	134600	0	5850	5850	5850	5850	0
381	20231023	134500	0	5850	5850	5850	5850	0
382	20231023	134400	0	5850	5850	5850	5850	0
383	20231023	134300	0	5850	5850	5850	5850	0
384	20231023	134200	0	5850	5850	5850	5850	0
385	20231023	134100	0	5850	5850	5850	5850	0
386	20231023	134000	0	5850	5850	5850	5850	0
387	20231023	133900	0	5850	5850	5850	5850	0
388	20231023	133800	0	5850	5850	5850	5850	0
389	20231023	133700	0	5850	5850	5850	5850	0
390	20231023	133600	0	5850	5850	5850	5850	0
391	20231023	133500	0	5850	5850	5850	5850	0
392	20231023	133400	0	5850	5850	5850	5850	0
393	20231023	133300	0	5850	5850	5850	5850	0
394	20231023	133200	0	5850	5850	5850	5850	0
395	20231023	133100	0	5850	5850	5850	5850	0
396	20231023	133000	0	5850	5850	5850	5850	0
397	20231023	132900	0	5850	5850	5850	5850	0
398	20231023	132800	0	5850	5850	5850	5850	0
399	20231023	132700	0	5850	5850	5850	5850	0
400	20231023	132600	0	5850	5850	5850	5850	0
401	20231023	132500	0	5850	5850	5850	5850	0
402	20231023	132400	0	5850	5850	5850	5850	0
403	20231023	132300	0	5850	5850	5850	5850	0
404	20231023	132200	0	5850	5850	5850	5850	0
405	20231023	132100	0	5850	5850	5850	5850	0
406	20231023	132000	0	5850	5850	5850	5850	0
407	20231023	131900	0	5850	5850	5850	5850	0
408	20231023	131800	0	5850	5850	5850	5850	0
409	20231023	131700	0	5850	5850	5850	5850	0
410	20231023	131600	0	5850	5850	5850	5850	0
411	20231023	131500	0	5850	5850	5850	5850	0
412	20231023	131400	0	5850	5850	5850	5850	0
413	20231023	131300	0	5850	5850	5850	5850	0
414	20231023	131200	0	5850	5850	5850	5850	0
415	20231023	131100	0	5850	5850	5850	5850	0
416	20231023	131000	0	5850	5850	5850	5850	0
417	20231023	130900	0	5850	5850	5850	5850	0
418	20231023	130800	0	5850	5850	5850	5850	0
419	20231023	130700	0	5850	5850	5850	5850	0
420	20231023	130600	0	5850	5850	5850	5850	0
421	20231023	130500	0	5850	5850	5850	5850	0
422	20231023	130400	0	5850	5850	5850	5850	0
423	20231023	130300	0	5850	5850	5850	5850	0
424	20231023	130200	0	5850	5850	5850	5850	0
425	20231023	130100	0	5850	5850	5850	5850	0
426	20231023	130000	0	5850	5850	5850	5850	0
427	20231023	125900	0	5850	5850	5850	5850	0
428	20231023	125800	0	5850	5850	5850	5850	0
429	20231023	125700	0	5850	5850	5850	5850	0
430	20231023	125600	0	5850	5850	5850	5850	0
431	20231023	125500	0	5850	5850	5850	5850	0
432	20231023	125400	0	5850	5850	5850	5850	0
433	20231023	125300	0	5850	5850	5850	5850	0
434	20231023	125200	0	5850	5850	5850	5850	0
435	20231023	125100	0	5850	5850	5850	5850	0
436	20231023	125000	0	5850	5850	5850	5850	0
437	20231023	124900	0	5850	5850	5850	5850	0
438	20231023	124800	0	5850	5850	5850	5850	0
439	20231023	124700	0	5850	5850	5850	5850	0
440	20231023	124600	0	5850	5850	5850	5850	0
441	20231023	124500	0	5850	5850	5850	5850	0
442	20231023	124400	0	5850	5850	5850	5850	0
443	20231023	124300	0	5850	5850	5850	5850	0
444	20231023	124200	0	5850	5850	5850	5850	0
445	20231023	124100	0	5850	5850	5850	5850	0
446	20231023	124000	0	5850	5850	5850	5850	0
447	20231023	123900	0	5850	5850	5850	5850	0
448	20231023	123800	0	5850	5850	5850	5850	0
449	20231023	123700	0	5850	5850	5850	5850	0
450	20231023	123600	0	5850	5850	5850	5850	0
451	20231023	123500	0	5850	5850	5850	5850	0
452	20231023	123400	0	5850	5850	5850	5850	0
453	20231023	123300	0	5850	5850	5850	5850	0
454	20231023	123200	0	5850	5850	5850	5850	0
455	20231023	123100	0	5850	5850	5850	5850	0
456	20231023	123000	0	5850	5850	5850	5850	0
457	20231023	122900	0	5850	5850	5850	5850	0
458	20231023	122800	0	5850	5850	5850	5850	0
459	20231023	122700	0	5850	5850	5850	5850	0
460	20231023	122600	0	5850	5850	5850	5850	0
461	20231023	122500	0	5850	5850	5850	5850	0
462	20231023	122400	0	5850	5850	5850	5850	0
463	20231023	122300	0	5850	5850	5850	5850	0
464	20231023	122200	0	5850	5850	5850	5850	0
465	20231023	122100	0	5850	5850	5850	5850	0
466	20231023	122000	0	5850	5850	5850	5850	0
467	20231023	121900	0	5850	5850	5850	5850	0
468	20231023	121800	0	5850	5850	5850	5850	0
469	20231023	121700	0	5850	5850	5850	5850	0
470	20231023	121600	0	5850	5850	5850	5850	0
471	20231023	121500	0	5850	5850	5850	5850	0
472	20231023	121400	0	5850	5850	5850	5850	0
473	20231023	121300	0	5850	5850	5850	5850	0
474	20231023	121200	0	5850	5850	5850	5850	0
475	20231023	121100	0	5850	5850	5850	5850	0
476	20231023	121000	0	5850	5850	5850	5850	0
477	20231023	120900	0	5850	5850	5850	5850	0
478	20231023	120800	0	5850	5850	5850	5850	0
479	20231023	120700	0	5850	5850	5850	5850	0
480	20231023	120600	0	5850	5850	5850	5850	0
481	20231023	120500	0	5850	5850	5850	5850	0
482	20231023	120400	0	5850	5850	5850	5850	0
483	20231023	120300	0	5850	5850	5850	5850	0
484	20231023	120200	0	5850	5850	5850	5850	0
485	20231023	120100	0	5850	5850	5850	5850	0
486	20231023	120000	0	5850	5850	5850	5850	0
487	20231023	115900	0	5850	5850	5850	5850	0
488	20231023	115800	0	5850	5850	5850	5850	0
489	20231023	115700	0	5850	5850	5850	5850	0
490	20231023	115600	0	5850	5850	5850	5850	0
491	20231023	115500	0	5850	5850	5850	5850	0
492	20231023	115400	0	5850	5850	5850	5850	0
493	20231023	115300	0	5850	5850	5850	5850	0
494	20231023	115200	0	5850	5850	5850	5850	0
495	20231023	115100	0	5850	5850	5850	5850	0
496	20231023	115000	0	5850	5850	5850	5850	0
497	20231023	114900	0	5850	5850	5850	5850	0
498	20231023	114800	0	5850	5850	5850	5850	0
499	20231023	114700	0	5850	5850	5850	5850	0
500	20231023	114600	0	5850	5850	5850	5850	0
501	20231023	114500	0	5850	5850	5850	5850	0
502	20231023	114400	0	5850	5850	5850	5850	0
503	20231023	114300	0	5850	5850	5850	5850	0
504	20231023	114200	0	5850	5850	5850	5850	0
505	20231023	114100	0	5850	5850	5850	5850	0
506	20231023	114000	0	5850	5850	5850	5850	0
507	20231023	113900	0	5850	5850	5850	5850	0
508	20231023	113800	0	5850	5850	5850	5850	0
509	20231023	113700	0	5850	5850	5850	5850	0
510	20231023	113600	0	5850	5850	5850	5850	0
511	20231023	113500	0	5850	5850	5850	5850	0
512	20231023	113400	0	5850	5850	5850	5850	0
513	20231023	113300	0	5850	5850	5850	5850	0
514	20231023	113200	0	5850	5850	5850	5850	0
515	20231023	113100	0	5850	5850	5850	5850	0
516	20231023	113000	0	5850	5850	5850	5850	0
517	20231023	112900	0	5850	5850	5850	5850	0
518	20231023	112800	0	5850	5850	5850	5850	0
519	20231023	112700	0	5850	5850	5850	5850	0
520	20231023	112600	0	5850	5850	5850	5850	0
521	20231023	112500	0	5850	5850	5850	5850	0
522	20231023	112400	0	5850	5850	5850	5850	0
523	20231023	112300	0	5850	5850	5850	5850	0
524	20231023	112200	0	5850	5850	5850	5850	0
525	20231023	112100	0	5850	5850	5850	5850	0
526	20231023	112000	0	5850	5850	5850	5850	0
527	20231023	111900	0	5850	5850	5850	5850	0
528	20231023	111800	0	5850	5850	5850	5850	0
529	20231023	111700	0	5850	5850	5850	5850	0
530	20231023	111600	0	5850	5850	5850	5850	0
531	20231023	111500	0	5850	5850	5850	5850	0
532	20231023	111400	0	5850	5850	5850	5850	0
533	20231023	111300	0	5850	5850	5850	5850	0
534	20231023	111200	0	5850	5850	5850	5850	0
535	20231023	111100	0	5850	5850	5850	5850	0
536	20231023	111000	0	5850	5850	5850	5850	0
537	20231023	110900	0	5850	5850	5850	5850	0
538	20231023	110800	0	5850	5850	5850	5850	0
539	20231023	110700	0	5850	5850	5850	5850	0
540	20231023	110600	0	5850	5850	5850	5850	0
541	20231023	110500	0	5850	5850	5850	5850	0
542	20231023	110400	0	5850	5850	5850	5850	0
543	20231023	110300	0	5850	5850	5850	5850	0
544	20231023	110200	0	5850	5850	5850	5850	0
545	20231023	110100	0	5850	5850	5850	5850	0
546	20231023	110000	0	5850	5850	5850	5850	0
547	20231023	105900	0	5850	5850	5850	5850	0
548	20231023	105800	0	5850	5850	5850	5850	0
549	20231023	105700	0	5850	5850	5850	5850	0
550	20231023	105600	0	5850	5850	5850	5850	0
551	20231023	105500	0	5850	5850	5850	5850	0
552	20231023	105400	0	5850	5850	5850	5850	0
553	20231023	105300	0	5850	5850	5850	5850	0
554	20231023	105200	0	5850	5850	5850	5850	0
555	20231023	105100	0	5850	5850	5850	5850	0
556	20231023	105000	0	5850	5850	5850	5850	0
557	20231023	104900	0	5850	5850	5850	5850	0
558	20231023	104800	0	5850	5850	5850	5850	0
559	20231023	104700	0	5850	5850	5850	5850	0
560	20231023	104600	0	5850	5850	5850	5850	0
561	20231023	104500	0	5850	5850	5850	5850	0
562	20231023	104400	0	5850	5850	5850	5850	0
563	20231023	104300	0	5850	5850	5850	5850	0
564	20231023	104200	0	5850	5850	5850	5850	0
565	20231023	104100	0	5850	5850	5850	5850	0
566	20231023	104000	0	5850	5850	5850	5850	0
567	20231023	103900	0	5850	5850	5850	5850	0
568	20231023	103800	0	5850	5850	5850	5850	0
569	20231023	103700	0	5850	5850	5850	5850	0
570	20231023	103600	0	5850	5850	5850	5850	0
571	20231023	103500	0	5850	5850	5850	5850	0
572	20231023	103400	0	5850	5850	5850	5850	0
573	20231023	103300	0	5850	5850	5850	5850	0
574	20231023	103200	0	5850	5850	5850	5850	0
575	20231023	103100	0	5850	5850	5850	5850	0
576	20231023	103000	0	5850	5850	5850	5850	0
577	20231023	102900	0	5850	5850	5850	5850	0
578	20231023	102800	0	5850	5850	5850	5850	0
579	20231023	102700	0	5850	5850	5850	5850	0
580	20231023	102600	0	5850	5850	5850	5850	0
581	20231023	102500	0	5850	5850	5850	5850	0
582	20231023	102400	0	5850	5850	5850	5850	0
583	20231023	102300	0	5850	5850	5850	5850	0
584	20231023	102200	0	5850	5850	5850	5850	0
585	20231023	102100	0	5850	5850	5850	5850	0
586	20231023	102000	0	5850	5850	5850	5850	0
587	20231023	101900	0	5850	5850	5850	5850	0
588	20231023	101800	0	5850	5850	5850	5850	0
589	20231023	101700	0	5850	5850	5850	5850	0
590	20231023	101600	0	5850	5850	5850	5850	0
591	20231023	101500	0	5850	5850	5850	5850	0
592	20231023	101400	0	5850	5850	5850	5850	0
593	20231023	101300	0	5850	5850	5850	5850	0
594	20231023	101200	0	5850	5850	5850	5850	0
595	20231023	101100	0	5850	5850	5850	5850	0
596	20231023	101000	0	5850	5850	5850	5850	0
597	20231023	100900	0	5850	5850	5850	5850	0
598	20231023	100800	0	5850	5850	5850	5850	0
599	20231023	100700	0	5850	5850	5850	5850	0
600	20231023	100600	0	5850	5850	5850	5850	0
601	20231023	100500	0	5850	5850	5850	5850	0
602	20231023	100400	0	5850	5850	5850	5850	0
603	20231023	100300	0	5850	5850	5850	5850	0
604	20231023	100200	0	5850	5850	5850	5850	0
605	20231023	100100	0	5850	5850	5850	5850	0
606	20231023	100000	0	5850	5850	5850	5850	0
607	20231023	095900	0	5850	5850	5850	5850	0
608	20231023	095800	0	5850	5850	5850	5850	0
609	20231023	095700	0	5850	5850	5850	5850	0
610	20231023	095600	0	5850	5850	5850	5850	0
611	20231023	095500	0	5850	5850	5850	5850	0
612	20231023	095400	0	5850	5850	5850	5850	0
613	20231023	095300	0	5850	5850	5850	5850	0
614	20231023	095200	0	5850	5850	5850	5850	0
615	20231023	095100	0	5850	5850	5850	5850	0
616	20231023	095000	0	5850	5850	5850	5850	0
617	20231023	094900	0	5850	5850	5850	5850	0
618	20231023	094800	0	5850	5850	5850	5850	0
619	20231023	094700	0	5850	5850	5850	5850	0
620	20231023	094600	0	5850	5850	5850	5850	0
621	20231023	094500	0	5850	5850	5850	5850	0
622	20231023	094400	0	5850	5850	5850	5850	0
623	20231023	094300	0	5850	5850	5850	5850	0
624	20231023	094200	0	5850	5850	5850	5850	0
625	20231023	094100	0	5850	5850	5850	5850	0
626	20231023	094000	0	5850	5850	5850	5850	0
627	20231023	093900	0	5850	5850	5850	5850	0
628	20231023	093800	0	5850	5850	5850	5850	0
629	20231023	093700	0	5850	5850	5850	5850	0
630	20231023	093600	0	5850	5850	5850	5850	0
631	20231023	093500	0	5850	5850	5850	5850	0
632	20231023	093400	0	5850	5850	5850	5850	0
633	20231023	093300	0	5850	5850	5850	5850	0
634	20231023	093200	0	5850	5850	5850	5850	0
635	20231023	093100	0	5850	5850	5850	5850	0
636	20231023	093000	0	5850	5850	5850	5850	0
637	20231023	092900	0	5850	5850	5850	5850	0
638	20231023	092800	0	5850	5850	5850	5850	0
639	20231023	092700	0	5850	5850	5850	5850	0
640	20231023	092600	0	5850	5850	5850	5850	0
641	20231023	092500	0	5850	5850	5850	5850	0
642	20231023	092400	0	5850	5850	5850	5850	0
643	20231023	092300	0	5850	5850	5850	5850	0
644	20231023	092200	0	5850	5850	5850	5850	0
645	20231023	092100	0	5850	5850	5850	5850	0
646	20231023	092000	0	5850	5850	5850	5850	0
647	20231023	091900	0	5850	5850	5850	5850	0
648	20231023	091800	0	5850	5850	5850	5850	0
649	20231023	091700	0	5850	5850	5850	5850	0
650	20231023	091600	0	5850	5850	5850	5850	0
651	20231023	091500	0	5850	5850	5850	5850	0
652	20231023	091400	0	5850	5850	5850	5850	0
653	20231023	091300	0	5850	5850	5850	5850	0
654	20231023	091200	0	5850	5850	5850	5850	0
655	20231023	091100	0	5850	5850	5850	5850	0
656	20231023	091000	0	5850	5850	5850	5850	0
657	20231023	090900	0	5850	5850	5850	5850	0
658	20231023	090800	0	5850	5850	5850	5850	0
659	20231023	090700	0	5850	5850	5850	5850	0
660	20231023	090600	0	5850	5850	5850	5850	0
661	20231023	090500	0	5850	5850	5850	5850	0
662	20231023	090400	0	5850	5850	5850	5850	0
663	20231023	090300	0	5850	5850	5850	5850	0
664	20231023	090200	0	5850	5850	5850	5850	0
665	20231023	090100	0	5850	5850	5850	5850	0
666	20231023	090000	0	5850	5850	5850	5850	0