KissMeData/150840/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202900	0	5850	5850	5850	5850	0
3	20241023	202800	0	5850	5850	5850	5850	0
4	20241023	202700	0	5850	5850	5850	5850	0
5	20241023	202600	0	5850	5850	5850	5850	0
6	20241023	202500	0	5850	5850	5850	5850	0
7	20241023	202400	0	5850	5850	5850	5850	0
8	20241023	202300	0	5850	5850	5850	5850	0
9	20241023	202200	0	5850	5850	5850	5850	0
10	20241023	202100	0	5850	5850	5850	5850	0
11	20241023	202000	0	5850	5850	5850	5850	0
12	20241023	201900	0	5850	5850	5850	5850	0
13	20241023	201800	0	5850	5850	5850	5850	0
14	20241023	201700	0	5850	5850	5850	5850	0
15	20241023	201600	0	5850	5850	5850	5850	0
16	20241023	201500	0	5850	5850	5850	5850	0
17	20241023	201400	0	5850	5850	5850	5850	0
18	20241023	201300	0	5850	5850	5850	5850	0
19	20241023	201200	0	5850	5850	5850	5850	0
20	20241023	201100	0	5850	5850	5850	5850	0
21	20241023	201000	0	5850	5850	5850	5850	0
22	20241023	200900	0	5850	5850	5850	5850	0
23	20241023	200800	0	5850	5850	5850	5850	0
24	20241023	200700	0	5850	5850	5850	5850	0
25	20241023	200600	0	5850	5850	5850	5850	0
26	20241023	200500	0	5850	5850	5850	5850	0
27	20241023	200400	0	5850	5850	5850	5850	0
28	20241023	200300	0	5850	5850	5850	5850	0
29	20241023	200200	0	5850	5850	5850	5850	0
30	20241023	200100	0	5850	5850	5850	5850	0
31	20241023	200000	0	5850	5850	5850	5850	0
32	20241023	195900	0	5850	5850	5850	5850	0
33	20241023	195800	0	5850	5850	5850	5850	0
34	20241023	195700	0	5850	5850	5850	5850	0
35	20241023	195600	0	5850	5850	5850	5850	0
36	20241023	195500	0	5850	5850	5850	5850	0
37	20241023	195400	0	5850	5850	5850	5850	0
38	20241023	195300	0	5850	5850	5850	5850	0
39	20241023	195200	0	5850	5850	5850	5850	0
40	20241023	195100	0	5850	5850	5850	5850	0
41	20241023	195000	0	5850	5850	5850	5850	0
42	20241023	194900	0	5850	5850	5850	5850	0
43	20241023	194800	0	5850	5850	5850	5850	0
44	20241023	194700	0	5850	5850	5850	5850	0
45	20241023	194600	0	5850	5850	5850	5850	0
46	20241023	194500	0	5850	5850	5850	5850	0
47	20241023	194400	0	5850	5850	5850	5850	0
48	20241023	194300	0	5850	5850	5850	5850	0
49	20241023	194200	0	5850	5850	5850	5850	0
50	20241023	194100	0	5850	5850	5850	5850	0
51	20241023	194000	0	5850	5850	5850	5850	0
52	20241023	193900	0	5850	5850	5850	5850	0
53	20241023	193800	0	5850	5850	5850	5850	0
54	20241023	193700	0	5850	5850	5850	5850	0
55	20241023	193600	0	5850	5850	5850	5850	0
56	20241023	193500	0	5850	5850	5850	5850	0
57	20241023	193400	0	5850	5850	5850	5850	0
58	20241023	193300	0	5850	5850	5850	5850	0
59	20241023	193200	0	5850	5850	5850	5850	0
60	20241023	193100	0	5850	5850	5850	5850	0
61	20241023	193000	0	5850	5850	5850	5850	0
62	20241023	192900	0	5850	5850	5850	5850	0
63	20241023	192800	0	5850	5850	5850	5850	0
64	20241023	192700	0	5850	5850	5850	5850	0
65	20241023	192600	0	5850	5850	5850	5850	0
66	20241023	192500	0	5850	5850	5850	5850	0
67	20241023	192400	0	5850	5850	5850	5850	0
68	20241023	192300	0	5850	5850	5850	5850	0
69	20241023	192200	0	5850	5850	5850	5850	0
70	20241023	192100	0	5850	5850	5850	5850	0
71	20241023	192000	0	5850	5850	5850	5850	0
72	20241023	191900	0	5850	5850	5850	5850	0
73	20241023	191800	0	5850	5850	5850	5850	0
74	20241023	191700	0	5850	5850	5850	5850	0
75	20241023	191600	0	5850	5850	5850	5850	0
76	20241023	191500	0	5850	5850	5850	5850	0
77	20241023	191400	0	5850	5850	5850	5850	0
78	20241023	191300	0	5850	5850	5850	5850	0
79	20241023	191200	0	5850	5850	5850	5850	0
80	20241023	191100	0	5850	5850	5850	5850	0
81	20241023	191000	0	5850	5850	5850	5850	0
82	20241023	190900	0	5850	5850	5850	5850	0
83	20241023	190800	0	5850	5850	5850	5850	0
84	20241023	190700	0	5850	5850	5850	5850	0
85	20241023	190600	0	5850	5850	5850	5850	0
86	20241023	190500	0	5850	5850	5850	5850	0
87	20241023	190400	0	5850	5850	5850	5850	0
88	20241023	190300	0	5850	5850	5850	5850	0
89	20241023	190200	0	5850	5850	5850	5850	0
90	20241023	190100	0	5850	5850	5850	5850	0
91	20241023	190000	0	5850	5850	5850	5850	0
92	20241023	185900	0	5850	5850	5850	5850	0
93	20241023	185800	0	5850	5850	5850	5850	0
94	20241023	185700	0	5850	5850	5850	5850	0
95	20241023	185600	0	5850	5850	5850	5850	0
96	20241023	185500	0	5850	5850	5850	5850	0
97	20241023	185400	0	5850	5850	5850	5850	0
98	20241023	185300	0	5850	5850	5850	5850	0
99	20241023	185200	0	5850	5850	5850	5850	0
100	20241023	185100	0	5850	5850	5850	5850	0
101	20241023	185000	0	5850	5850	5850	5850	0
102	20241023	184900	0	5850	5850	5850	5850	0
103	20241023	184800	0	5850	5850	5850	5850	0
104	20241023	184700	0	5850	5850	5850	5850	0
105	20241023	184600	0	5850	5850	5850	5850	0
106	20241023	184500	0	5850	5850	5850	5850	0
107	20241023	184400	0	5850	5850	5850	5850	0
108	20241023	184300	0	5850	5850	5850	5850	0
109	20241023	184200	0	5850	5850	5850	5850	0
110	20241023	184100	0	5850	5850	5850	5850	0
111	20241023	184000	0	5850	5850	5850	5850	0
112	20241023	183900	0	5850	5850	5850	5850	0
113	20241023	183800	0	5850	5850	5850	5850	0
114	20241023	183700	0	5850	5850	5850	5850	0
115	20241023	183600	0	5850	5850	5850	5850	0
116	20241023	183500	0	5850	5850	5850	5850	0
117	20241023	183400	0	5850	5850	5850	5850	0
118	20241023	183300	0	5850	5850	5850	5850	0
119	20241023	183200	0	5850	5850	5850	5850	0
120	20241023	183100	0	5850	5850	5850	5850	0
121	20241023	183000	0	5850	5850	5850	5850	0
122	20241023	182900	0	5850	5850	5850	5850	0
123	20241023	182800	0	5850	5850	5850	5850	0
124	20241023	182700	0	5850	5850	5850	5850	0
125	20241023	182600	0	5850	5850	5850	5850	0
126	20241023	182500	0	5850	5850	5850	5850	0
127	20241023	182400	0	5850	5850	5850	5850	0
128	20241023	182300	0	5850	5850	5850	5850	0
129	20241023	182200	0	5850	5850	5850	5850	0
130	20241023	182100	0	5850	5850	5850	5850	0
131	20241023	182000	0	5850	5850	5850	5850	0
132	20241023	181900	0	5850	5850	5850	5850	0
133	20241023	181800	0	5850	5850	5850	5850	0
134	20241023	181700	0	5850	5850	5850	5850	0
135	20241023	181600	0	5850	5850	5850	5850	0
136	20241023	181500	0	5850	5850	5850	5850	0
137	20241023	181400	0	5850	5850	5850	5850	0
138	20241023	181300	0	5850	5850	5850	5850	0
139	20241023	181200	0	5850	5850	5850	5850	0
140	20241023	181100	0	5850	5850	5850	5850	0
141	20241023	181000	0	5850	5850	5850	5850	0
142	20241023	180900	0	5850	5850	5850	5850	0
143	20241023	180800	0	5850	5850	5850	5850	0
144	20241023	180700	0	5850	5850	5850	5850	0
145	20241023	180600	0	5850	5850	5850	5850	0
146	20241023	180500	0	5850	5850	5850	5850	0
147	20241023	180400	0	5850	5850	5850	5850	0
148	20241023	180300	0	5850	5850	5850	5850	0
149	20241023	180200	0	5850	5850	5850	5850	0
150	20241023	180100	0	5850	5850	5850	5850	0
151	20241023	180000	0	5850	5850	5850	5850	0
152	20241023	175900	0	5850	5850	5850	5850	0
153	20241023	175800	0	5850	5850	5850	5850	0
154	20241023	175700	0	5850	5850	5850	5850	0
155	20241023	175600	0	5850	5850	5850	5850	0
156	20241023	175500	0	5850	5850	5850	5850	0
157	20241023	175400	0	5850	5850	5850	5850	0
158	20241023	175300	0	5850	5850	5850	5850	0
159	20241023	175200	0	5850	5850	5850	5850	0
160	20241023	175100	0	5850	5850	5850	5850	0
161	20241023	175000	0	5850	5850	5850	5850	0
162	20241023	174900	0	5850	5850	5850	5850	0
163	20241023	174800	0	5850	5850	5850	5850	0
164	20241023	174700	0	5850	5850	5850	5850	0
165	20241023	174600	0	5850	5850	5850	5850	0
166	20241023	174500	0	5850	5850	5850	5850	0
167	20241023	174400	0	5850	5850	5850	5850	0
168	20241023	174300	0	5850	5850	5850	5850	0
169	20241023	174200	0	5850	5850	5850	5850	0
170	20241023	174100	0	5850	5850	5850	5850	0
171	20241023	174000	0	5850	5850	5850	5850	0
172	20241023	173900	0	5850	5850	5850	5850	0
173	20241023	173800	0	5850	5850	5850	5850	0
174	20241023	173700	0	5850	5850	5850	5850	0
175	20241023	173600	0	5850	5850	5850	5850	0
176	20241023	173500	0	5850	5850	5850	5850	0
177	20241023	173400	0	5850	5850	5850	5850	0
178	20241023	173300	0	5850	5850	5850	5850	0
179	20241023	173200	0	5850	5850	5850	5850	0
180	20241023	173100	0	5850	5850	5850	5850	0
181	20241023	173000	0	5850	5850	5850	5850	0
182	20241023	172900	0	5850	5850	5850	5850	0
183	20241023	172800	0	5850	5850	5850	5850	0
184	20241023	172700	0	5850	5850	5850	5850	0
185	20241023	172600	0	5850	5850	5850	5850	0
186	20241023	172500	0	5850	5850	5850	5850	0
187	20241023	172400	0	5850	5850	5850	5850	0
188	20241023	172300	0	5850	5850	5850	5850	0
189	20241023	172200	0	5850	5850	5850	5850	0
190	20241023	172100	0	5850	5850	5850	5850	0
191	20241023	172000	0	5850	5850	5850	5850	0
192	20241023	171900	0	5850	5850	5850	5850	0
193	20241023	171800	0	5850	5850	5850	5850	0
194	20241023	171700	0	5850	5850	5850	5850	0
195	20241023	171600	0	5850	5850	5850	5850	0
196	20241023	171500	0	5850	5850	5850	5850	0
197	20241023	171400	0	5850	5850	5850	5850	0
198	20241023	171300	0	5850	5850	5850	5850	0
199	20241023	171200	0	5850	5850	5850	5850	0
200	20241023	171100	0	5850	5850	5850	5850	0
201	20241023	171000	0	5850	5850	5850	5850	0
202	20241023	170900	0	5850	5850	5850	5850	0
203	20241023	170800	0	5850	5850	5850	5850	0
204	20241023	170700	0	5850	5850	5850	5850	0
205	20241023	170600	0	5850	5850	5850	5850	0
206	20241023	170500	0	5850	5850	5850	5850	0
207	20241023	170400	0	5850	5850	5850	5850	0
208	20241023	170300	0	5850	5850	5850	5850	0
209	20241023	170200	0	5850	5850	5850	5850	0
210	20241023	170100	0	5850	5850	5850	5850	0
211	20241023	170000	0	5850	5850	5850	5850	0
212	20241023	165900	0	5850	5850	5850	5850	0
213	20241023	165800	0	5850	5850	5850	5850	0
214	20241023	165700	0	5850	5850	5850	5850	0
215	20241023	165600	0	5850	5850	5850	5850	0
216	20241023	165500	0	5850	5850	5850	5850	0
217	20241023	165400	0	5850	5850	5850	5850	0
218	20241023	165300	0	5850	5850	5850	5850	0
219	20241023	165200	0	5850	5850	5850	5850	0
220	20241023	165100	0	5850	5850	5850	5850	0
221	20241023	165000	0	5850	5850	5850	5850	0
222	20241023	164900	0	5850	5850	5850	5850	0
223	20241023	164800	0	5850	5850	5850	5850	0
224	20241023	164700	0	5850	5850	5850	5850	0
225	20241023	164600	0	5850	5850	5850	5850	0
226	20241023	164500	0	5850	5850	5850	5850	0
227	20241023	164400	0	5850	5850	5850	5850	0
228	20241023	164300	0	5850	5850	5850	5850	0
229	20241023	164200	0	5850	5850	5850	5850	0
230	20241023	164100	0	5850	5850	5850	5850	0
231	20241023	164000	0	5850	5850	5850	5850	0
232	20241023	163900	0	5850	5850	5850	5850	0
233	20241023	163800	0	5850	5850	5850	5850	0
234	20241023	163700	0	5850	5850	5850	5850	0
235	20241023	163600	0	5850	5850	5850	5850	0
236	20241023	163500	0	5850	5850	5850	5850	0
237	20241023	163400	0	5850	5850	5850	5850	0
238	20241023	163300	0	5850	5850	5850	5850	0
239	20241023	163200	0	5850	5850	5850	5850	0
240	20241023	163100	0	5850	5850	5850	5850	0
241	20241023	163000	0	5850	5850	5850	5850	0
242	20241023	162900	0	5850	5850	5850	5850	0
243	20241023	162800	0	5850	5850	5850	5850	0
244	20241023	162700	0	5850	5850	5850	5850	0
245	20241023	162600	0	5850	5850	5850	5850	0
246	20241023	162500	0	5850	5850	5850	5850	0
247	20241023	162400	0	5850	5850	5850	5850	0
248	20241023	162300	0	5850	5850	5850	5850	0
249	20241023	162200	0	5850	5850	5850	5850	0
250	20241023	162100	0	5850	5850	5850	5850	0
251	20241023	162000	0	5850	5850	5850	5850	0
252	20241023	161900	0	5850	5850	5850	5850	0
253	20241023	161800	0	5850	5850	5850	5850	0
254	20241023	161700	0	5850	5850	5850	5850	0
255	20241023	161600	0	5850	5850	5850	5850	0
256	20241023	161500	0	5850	5850	5850	5850	0
257	20241023	161400	0	5850	5850	5850	5850	0
258	20241023	161300	0	5850	5850	5850	5850	0
259	20241023	161200	0	5850	5850	5850	5850	0
260	20241023	161100	0	5850	5850	5850	5850	0
261	20241023	161000	0	5850	5850	5850	5850	0
262	20241023	160900	0	5850	5850	5850	5850	0
263	20241023	160800	0	5850	5850	5850	5850	0
264	20241023	160700	0	5850	5850	5850	5850	0
265	20241023	160600	0	5850	5850	5850	5850	0
266	20241023	160500	0	5850	5850	5850	5850	0
267	20241023	160400	0	5850	5850	5850	5850	0
268	20241023	160300	0	5850	5850	5850	5850	0
269	20241023	160200	0	5850	5850	5850	5850	0
270	20241023	160100	0	5850	5850	5850	5850	0
271	20241023	160000	0	5850	5850	5850	5850	0
272	20241023	155900	0	5850	5850	5850	5850	0
273	20241023	155800	0	5850	5850	5850	5850	0
274	20241023	155700	0	5850	5850	5850	5850	0
275	20241023	155600	0	5850	5850	5850	5850	0
276	20241023	155500	0	5850	5850	5850	5850	0
277	20241023	155400	0	5850	5850	5850	5850	0
278	20241023	155300	0	5850	5850	5850	5850	0
279	20241023	155200	0	5850	5850	5850	5850	0
280	20241023	155100	0	5850	5850	5850	5850	0
281	20241023	155000	0	5850	5850	5850	5850	0
282	20241023	154900	0	5850	5850	5850	5850	0
283	20241023	154800	0	5850	5850	5850	5850	0
284	20241023	154700	0	5850	5850	5850	5850	0
285	20241023	154600	0	5850	5850	5850	5850	0
286	20241023	154500	0	5850	5850	5850	5850	0
287	20241023	154400	0	5850	5850	5850	5850	0
288	20241023	154300	0	5850	5850	5850	5850	0
289	20241023	154200	0	5850	5850	5850	5850	0
290	20241023	154100	0	5850	5850	5850	5850	0
291	20241023	154000	0	5850	5850	5850	5850	0
292	20241023	153900	0	5850	5850	5850	5850	0
293	20241023	153800	0	5850	5850	5850	5850	0
294	20241023	153700	0	5850	5850	5850	5850	0
295	20241023	153600	0	5850	5850	5850	5850	0
296	20241023	153500	0	5850	5850	5850	5850	0
297	20241023	153400	0	5850	5850	5850	5850	0
298	20241023	153300	0	5850	5850	5850	5850	0
299	20241023	153200	0	5850	5850	5850	5850	0
300	20241023	153100	0	5850	5850	5850	5850	0
301	20241023	153000	0	5850	5850	5850	5850	0
302	20241023	152900	0	5850	5850	5850	5850	0
303	20241023	152800	0	5850	5850	5850	5850	0
304	20241023	152700	0	5850	5850	5850	5850	0
305	20241023	152600	0	5850	5850	5850	5850	0
306	20241023	152500	0	5850	5850	5850	5850	0
307	20241023	152400	0	5850	5850	5850	5850	0
308	20241023	152300	0	5850	5850	5850	5850	0
309	20241023	152200	0	5850	5850	5850	5850	0
310	20241023	152100	0	5850	5850	5850	5850	0
311	20241023	152000	0	5850	5850	5850	5850	0
312	20241023	151900	0	5850	5850	5850	5850	0
313	20241023	151800	0	5850	5850	5850	5850	0
314	20241023	151700	0	5850	5850	5850	5850	0
315	20241023	151600	0	5850	5850	5850	5850	0
316	20241023	151500	0	5850	5850	5850	5850	0
317	20241023	151400	0	5850	5850	5850	5850	0
318	20241023	151300	0	5850	5850	5850	5850	0
319	20241023	151200	0	5850	5850	5850	5850	0
320	20241023	151100	0	5850	5850	5850	5850	0
321	20241023	151000	0	5850	5850	5850	5850	0
322	20241023	150900	0	5850	5850	5850	5850	0
323	20241023	150800	0	5850	5850	5850	5850	0
324	20241023	150700	0	5850	5850	5850	5850	0
325	20241023	150600	0	5850	5850	5850	5850	0
326	20241023	150500	0	5850	5850	5850	5850	0
327	20241023	150400	0	5850	5850	5850	5850	0
328	20241023	150300	0	5850	5850	5850	5850	0
329	20241023	150200	0	5850	5850	5850	5850	0
330	20241023	150100	0	5850	5850	5850	5850	0
331	20241023	150000	0	5850	5850	5850	5850	0
332	20241023	145900	0	5850	5850	5850	5850	0
333	20241023	145800	0	5850	5850	5850	5850	0
334	20241023	145700	0	5850	5850	5850	5850	0
335	20241023	145600	0	5850	5850	5850	5850	0
336	20241023	145500	0	5850	5850	5850	5850	0
337	20241023	145400	0	5850	5850	5850	5850	0
338	20241023	145300	0	5850	5850	5850	5850	0
339	20241023	145200	0	5850	5850	5850	5850	0
340	20241023	145100	0	5850	5850	5850	5850	0
341	20241023	145000	0	5850	5850	5850	5850	0
342	20241023	144900	0	5850	5850	5850	5850	0
343	20241023	144800	0	5850	5850	5850	5850	0
344	20241023	144700	0	5850	5850	5850	5850	0
345	20241023	144600	0	5850	5850	5850	5850	0
346	20241023	144500	0	5850	5850	5850	5850	0
347	20241023	144400	0	5850	5850	5850	5850	0
348	20241023	144300	0	5850	5850	5850	5850	0
349	20241023	144200	0	5850	5850	5850	5850	0
350	20241023	144100	0	5850	5850	5850	5850	0
351	20241023	144000	0	5850	5850	5850	5850	0
352	20241023	143900	0	5850	5850	5850	5850	0
353	20241023	143800	0	5850	5850	5850	5850	0
354	20241023	143700	0	5850	5850	5850	5850	0
355	20241023	143600	0	5850	5850	5850	5850	0
356	20241023	143500	0	5850	5850	5850	5850	0
357	20241023	143400	0	5850	5850	5850	5850	0
358	20241023	143300	0	5850	5850	5850	5850	0
359	20241023	143200	0	5850	5850	5850	5850	0
360	20241023	143100	0	5850	5850	5850	5850	0
361	20241023	143000	0	5850	5850	5850	5850	0
362	20241023	142900	0	5850	5850	5850	5850	0
363	20241023	142800	0	5850	5850	5850	5850	0
364	20241023	142700	0	5850	5850	5850	5850	0
365	20241023	142600	0	5850	5850	5850	5850	0
366	20241023	142500	0	5850	5850	5850	5850	0
367	20241023	142400	0	5850	5850	5850	5850	0
368	20241023	142300	0	5850	5850	5850	5850	0
369	20241023	142200	0	5850	5850	5850	5850	0
370	20241023	142100	0	5850	5850	5850	5850	0
371	20241023	142000	0	5850	5850	5850	5850	0
372	20241023	141900	0	5850	5850	5850	5850	0
373	20241023	141800	0	5850	5850	5850	5850	0
374	20241023	141700	0	5850	5850	5850	5850	0
375	20241023	141600	0	5850	5850	5850	5850	0
376	20241023	141500	0	5850	5850	5850	5850	0
377	20241023	141400	0	5850	5850	5850	5850	0
378	20241023	141300	0	5850	5850	5850	5850	0
379	20241023	141200	0	5850	5850	5850	5850	0
380	20241023	141100	0	5850	5850	5850	5850	0
381	20241023	141000	0	5850	5850	5850	5850	0
382	20241023	140900	0	5850	5850	5850	5850	0
383	20241023	140800	0	5850	5850	5850	5850	0
384	20241023	140700	0	5850	5850	5850	5850	0
385	20241023	140600	0	5850	5850	5850	5850	0
386	20241023	140500	0	5850	5850	5850	5850	0
387	20241023	140400	0	5850	5850	5850	5850	0
388	20241023	140300	0	5850	5850	5850	5850	0
389	20241023	140200	0	5850	5850	5850	5850	0
390	20241023	140100	0	5850	5850	5850	5850	0
391	20241023	140000	0	5850	5850	5850	5850	0
392	20241023	135900	0	5850	5850	5850	5850	0
393	20241023	135800	0	5850	5850	5850	5850	0
394	20241023	135700	0	5850	5850	5850	5850	0
395	20241023	135600	0	5850	5850	5850	5850	0
396	20241023	135500	0	5850	5850	5850	5850	0
397	20241023	135400	0	5850	5850	5850	5850	0
398	20241023	135300	0	5850	5850	5850	5850	0
399	20241023	135200	0	5850	5850	5850	5850	0
400	20241023	135100	0	5850	5850	5850	5850	0
401	20241023	135000	0	5850	5850	5850	5850	0
402	20241023	134900	0	5850	5850	5850	5850	0
403	20241023	134800	0	5850	5850	5850	5850	0
404	20241023	134700	0	5850	5850	5850	5850	0
405	20241023	134600	0	5850	5850	5850	5850	0
406	20241023	134500	0	5850	5850	5850	5850	0
407	20241023	134400	0	5850	5850	5850	5850	0
408	20241023	134300	0	5850	5850	5850	5850	0
409	20241023	134200	0	5850	5850	5850	5850	0
410	20241023	134100	0	5850	5850	5850	5850	0
411	20241023	134000	0	5850	5850	5850	5850	0
412	20241023	133900	0	5850	5850	5850	5850	0
413	20241023	133800	0	5850	5850	5850	5850	0
414	20241023	133700	0	5850	5850	5850	5850	0
415	20241023	133600	0	5850	5850	5850	5850	0
416	20241023	133500	0	5850	5850	5850	5850	0
417	20241023	133400	0	5850	5850	5850	5850	0
418	20241023	133300	0	5850	5850	5850	5850	0
419	20241023	133200	0	5850	5850	5850	5850	0
420	20241023	133100	0	5850	5850	5850	5850	0
421	20241023	133000	0	5850	5850	5850	5850	0
422	20241023	132900	0	5850	5850	5850	5850	0
423	20241023	132800	0	5850	5850	5850	5850	0
424	20241023	132700	0	5850	5850	5850	5850	0
425	20241023	132600	0	5850	5850	5850	5850	0
426	20241023	132500	0	5850	5850	5850	5850	0
427	20241023	132400	0	5850	5850	5850	5850	0
428	20241023	132300	0	5850	5850	5850	5850	0
429	20241023	132200	0	5850	5850	5850	5850	0
430	20241023	132100	0	5850	5850	5850	5850	0
431	20241023	132000	0	5850	5850	5850	5850	0
432	20241023	131900	0	5850	5850	5850	5850	0
433	20241023	131800	0	5850	5850	5850	5850	0
434	20241023	131700	0	5850	5850	5850	5850	0
435	20241023	131600	0	5850	5850	5850	5850	0
436	20241023	131500	0	5850	5850	5850	5850	0
437	20241023	131400	0	5850	5850	5850	5850	0
438	20241023	131300	0	5850	5850	5850	5850	0
439	20241023	131200	0	5850	5850	5850	5850	0
440	20241023	131100	0	5850	5850	5850	5850	0
441	20241023	131000	0	5850	5850	5850	5850	0
442	20241023	130900	0	5850	5850	5850	5850	0
443	20241023	130800	0	5850	5850	5850	5850	0
444	20241023	130700	0	5850	5850	5850	5850	0
445	20241023	130600	0	5850	5850	5850	5850	0
446	20241023	130500	0	5850	5850	5850	5850	0
447	20241023	130400	0	5850	5850	5850	5850	0
448	20241023	130300	0	5850	5850	5850	5850	0
449	20241023	130200	0	5850	5850	5850	5850	0
450	20241023	130100	0	5850	5850	5850	5850	0
451	20241023	130000	0	5850	5850	5850	5850	0
452	20241023	125900	0	5850	5850	5850	5850	0
453	20241023	125800	0	5850	5850	5850	5850	0
454	20241023	125700	0	5850	5850	5850	5850	0
455	20241023	125600	0	5850	5850	5850	5850	0
456	20241023	125500	0	5850	5850	5850	5850	0
457	20241023	125400	0	5850	5850	5850	5850	0
458	20241023	125300	0	5850	5850	5850	5850	0
459	20241023	125200	0	5850	5850	5850	5850	0
460	20241023	125100	0	5850	5850	5850	5850	0
461	20241023	125000	0	5850	5850	5850	5850	0
462	20241023	124900	0	5850	5850	5850	5850	0
463	20241023	124800	0	5850	5850	5850	5850	0
464	20241023	124700	0	5850	5850	5850	5850	0
465	20241023	124600	0	5850	5850	5850	5850	0
466	20241023	124500	0	5850	5850	5850	5850	0
467	20241023	124400	0	5850	5850	5850	5850	0
468	20241023	124300	0	5850	5850	5850	5850	0
469	20241023	124200	0	5850	5850	5850	5850	0
470	20241023	124100	0	5850	5850	5850	5850	0
471	20241023	124000	0	5850	5850	5850	5850	0
472	20241023	123900	0	5850	5850	5850	5850	0
473	20241023	123800	0	5850	5850	5850	5850	0
474	20241023	123700	0	5850	5850	5850	5850	0
475	20241023	123600	0	5850	5850	5850	5850	0
476	20241023	123500	0	5850	5850	5850	5850	0
477	20241023	123400	0	5850	5850	5850	5850	0
478	20241023	123300	0	5850	5850	5850	5850	0
479	20241023	123200	0	5850	5850	5850	5850	0
480	20241023	123100	0	5850	5850	5850	5850	0
481	20241023	123000	0	5850	5850	5850	5850	0
482	20241023	122900	0	5850	5850	5850	5850	0
483	20241023	122800	0	5850	5850	5850	5850	0
484	20241023	122700	0	5850	5850	5850	5850	0
485	20241023	122600	0	5850	5850	5850	5850	0
486	20241023	122500	0	5850	5850	5850	5850	0
487	20241023	122400	0	5850	5850	5850	5850	0
488	20241023	122300	0	5850	5850	5850	5850	0
489	20241023	122200	0	5850	5850	5850	5850	0
490	20241023	122100	0	5850	5850	5850	5850	0
491	20241023	122000	0	5850	5850	5850	5850	0
492	20241023	121900	0	5850	5850	5850	5850	0
493	20241023	121800	0	5850	5850	5850	5850	0
494	20241023	121700	0	5850	5850	5850	5850	0
495	20241023	121600	0	5850	5850	5850	5850	0
496	20241023	121500	0	5850	5850	5850	5850	0
497	20241023	121400	0	5850	5850	5850	5850	0
498	20241023	121300	0	5850	5850	5850	5850	0
499	20241023	121200	0	5850	5850	5850	5850	0
500	20241023	121100	0	5850	5850	5850	5850	0
501	20241023	121000	0	5850	5850	5850	5850	0
502	20241023	120900	0	5850	5850	5850	5850	0
503	20241023	120800	0	5850	5850	5850	5850	0
504	20241023	120700	0	5850	5850	5850	5850	0
505	20241023	120600	0	5850	5850	5850	5850	0
506	20241023	120500	0	5850	5850	5850	5850	0
507	20241023	120400	0	5850	5850	5850	5850	0
508	20241023	120300	0	5850	5850	5850	5850	0
509	20241023	120200	0	5850	5850	5850	5850	0
510	20241023	120100	0	5850	5850	5850	5850	0
511	20241023	120000	0	5850	5850	5850	5850	0
512	20241023	115900	0	5850	5850	5850	5850	0
513	20241023	115800	0	5850	5850	5850	5850	0
514	20241023	115700	0	5850	5850	5850	5850	0
515	20241023	115600	0	5850	5850	5850	5850	0
516	20241023	115500	0	5850	5850	5850	5850	0
517	20241023	115400	0	5850	5850	5850	5850	0
518	20241023	115300	0	5850	5850	5850	5850	0
519	20241023	115200	0	5850	5850	5850	5850	0
520	20241023	115100	0	5850	5850	5850	5850	0
521	20241023	115000	0	5850	5850	5850	5850	0
522	20241023	114900	0	5850	5850	5850	5850	0
523	20241023	114800	0	5850	5850	5850	5850	0
524	20241023	114700	0	5850	5850	5850	5850	0
525	20241023	114600	0	5850	5850	5850	5850	0
526	20241023	114500	0	5850	5850	5850	5850	0
527	20241023	114400	0	5850	5850	5850	5850	0
528	20241023	114300	0	5850	5850	5850	5850	0
529	20241023	114200	0	5850	5850	5850	5850	0
530	20241023	114100	0	5850	5850	5850	5850	0
531	20241023	114000	0	5850	5850	5850	5850	0
532	20241023	113900	0	5850	5850	5850	5850	0
533	20241023	113800	0	5850	5850	5850	5850	0
534	20241023	113700	0	5850	5850	5850	5850	0
535	20241023	113600	0	5850	5850	5850	5850	0
536	20241023	113500	0	5850	5850	5850	5850	0
537	20241023	113400	0	5850	5850	5850	5850	0
538	20241023	113300	0	5850	5850	5850	5850	0
539	20241023	113200	0	5850	5850	5850	5850	0
540	20241023	113100	0	5850	5850	5850	5850	0
541	20241023	113000	0	5850	5850	5850	5850	0
542	20241023	112900	0	5850	5850	5850	5850	0
543	20241023	112800	0	5850	5850	5850	5850	0
544	20241023	112700	0	5850	5850	5850	5850	0
545	20241023	112600	0	5850	5850	5850	5850	0
546	20241023	112500	0	5850	5850	5850	5850	0
547	20241023	112400	0	5850	5850	5850	5850	0
548	20241023	112300	0	5850	5850	5850	5850	0
549	20241023	112200	0	5850	5850	5850	5850	0
550	20241023	112100	0	5850	5850	5850	5850	0
551	20241023	112000	0	5850	5850	5850	5850	0
552	20241023	111900	0	5850	5850	5850	5850	0
553	20241023	111800	0	5850	5850	5850	5850	0
554	20241023	111700	0	5850	5850	5850	5850	0
555	20241023	111600	0	5850	5850	5850	5850	0
556	20241023	111500	0	5850	5850	5850	5850	0
557	20241023	111400	0	5850	5850	5850	5850	0
558	20241023	111300	0	5850	5850	5850	5850	0
559	20241023	111200	0	5850	5850	5850	5850	0
560	20241023	111100	0	5850	5850	5850	5850	0
561	20241023	111000	0	5850	5850	5850	5850	0
562	20241023	110900	0	5850	5850	5850	5850	0
563	20241023	110800	0	5850	5850	5850	5850	0
564	20241023	110700	0	5850	5850	5850	5850	0
565	20241023	110600	0	5850	5850	5850	5850	0
566	20241023	110500	0	5850	5850	5850	5850	0
567	20241023	110400	0	5850	5850	5850	5850	0
568	20241023	110300	0	5850	5850	5850	5850	0
569	20241023	110200	0	5850	5850	5850	5850	0
570	20241023	110100	0	5850	5850	5850	5850	0
571	20241023	110000	0	5850	5850	5850	5850	0
572	20241023	105900	0	5850	5850	5850	5850	0
573	20241023	105800	0	5850	5850	5850	5850	0
574	20241023	105700	0	5850	5850	5850	5850	0
575	20241023	105600	0	5850	5850	5850	5850	0
576	20241023	105500	0	5850	5850	5850	5850	0
577	20241023	105400	0	5850	5850	5850	5850	0
578	20241023	105300	0	5850	5850	5850	5850	0
579	20241023	105200	0	5850	5850	5850	5850	0
580	20241023	105100	0	5850	5850	5850	5850	0
581	20241023	105000	0	5850	5850	5850	5850	0
582	20241023	104900	0	5850	5850	5850	5850	0
583	20241023	104800	0	5850	5850	5850	5850	0
584	20241023	104700	0	5850	5850	5850	5850	0
585	20241023	104600	0	5850	5850	5850	5850	0
586	20241023	104500	0	5850	5850	5850	5850	0
587	20241023	104400	0	5850	5850	5850	5850	0
588	20241023	104300	0	5850	5850	5850	5850	0
589	20241023	104200	0	5850	5850	5850	5850	0
590	20241023	104100	0	5850	5850	5850	5850	0
591	20241023	104000	0	5850	5850	5850	5850	0
592	20241023	103900	0	5850	5850	5850	5850	0
593	20241023	103800	0	5850	5850	5850	5850	0
594	20241023	103700	0	5850	5850	5850	5850	0
595	20241023	103600	0	5850	5850	5850	5850	0
596	20241023	103500	0	5850	5850	5850	5850	0
597	20241023	103400	0	5850	5850	5850	5850	0
598	20241023	103300	0	5850	5850	5850	5850	0
599	20241023	103200	0	5850	5850	5850	5850	0
600	20241023	103100	0	5850	5850	5850	5850	0
601	20241023	103000	0	5850	5850	5850	5850	0
602	20241023	102900	0	5850	5850	5850	5850	0
603	20241023	102800	0	5850	5850	5850	5850	0
604	20241023	102700	0	5850	5850	5850	5850	0
605	20241023	102600	0	5850	5850	5850	5850	0
606	20241023	102500	0	5850	5850	5850	5850	0
607	20241023	102400	0	5850	5850	5850	5850	0
608	20241023	102300	0	5850	5850	5850	5850	0
609	20241023	102200	0	5850	5850	5850	5850	0
610	20241023	102100	0	5850	5850	5850	5850	0
611	20241023	102000	0	5850	5850	5850	5850	0
612	20241023	101900	0	5850	5850	5850	5850	0
613	20241023	101800	0	5850	5850	5850	5850	0
614	20241023	101700	0	5850	5850	5850	5850	0
615	20241023	101600	0	5850	5850	5850	5850	0
616	20241023	101500	0	5850	5850	5850	5850	0
617	20241023	101400	0	5850	5850	5850	5850	0
618	20241023	101300	0	5850	5850	5850	5850	0
619	20241023	101200	0	5850	5850	5850	5850	0
620	20241023	101100	0	5850	5850	5850	5850	0
621	20241023	101000	0	5850	5850	5850	5850	0
622	20241023	100900	0	5850	5850	5850	5850	0
623	20241023	100800	0	5850	5850	5850	5850	0
624	20241023	100700	0	5850	5850	5850	5850	0
625	20241023	100600	0	5850	5850	5850	5850	0
626	20241023	100500	0	5850	5850	5850	5850	0
627	20241023	100400	0	5850	5850	5850	5850	0
628	20241023	100300	0	5850	5850	5850	5850	0
629	20241023	100200	0	5850	5850	5850	5850	0
630	20241023	100100	0	5850	5850	5850	5850	0
631	20241023	100000	0	5850	5850	5850	5850	0
632	20241023	095900	0	5850	5850	5850	5850	0
633	20241023	095800	0	5850	5850	5850	5850	0
634	20241023	095700	0	5850	5850	5850	5850	0
635	20241023	095600	0	5850	5850	5850	5850	0
636	20241023	095500	0	5850	5850	5850	5850	0
637	20241023	095400	0	5850	5850	5850	5850	0
638	20241023	095300	0	5850	5850	5850	5850	0
639	20241023	095200	0	5850	5850	5850	5850	0
640	20241023	095100	0	5850	5850	5850	5850	0
641	20241023	095000	0	5850	5850	5850	5850	0
642	20241023	094900	0	5850	5850	5850	5850	0
643	20241023	094800	0	5850	5850	5850	5850	0
644	20241023	094700	0	5850	5850	5850	5850	0
645	20241023	094600	0	5850	5850	5850	5850	0
646	20241023	094500	0	5850	5850	5850	5850	0
647	20241023	094400	0	5850	5850	5850	5850	0
648	20241023	094300	0	5850	5850	5850	5850	0
649	20241023	094200	0	5850	5850	5850	5850	0
650	20241023	094100	0	5850	5850	5850	5850	0
651	20241023	094000	0	5850	5850	5850	5850	0
652	20241023	093900	0	5850	5850	5850	5850	0
653	20241023	093800	0	5850	5850	5850	5850	0
654	20241023	093700	0	5850	5850	5850	5850	0
655	20241023	093600	0	5850	5850	5850	5850	0
656	20241023	093500	0	5850	5850	5850	5850	0
657	20241023	093400	0	5850	5850	5850	5850	0
658	20241023	093300	0	5850	5850	5850	5850	0
659	20241023	093200	0	5850	5850	5850	5850	0
660	20241023	093100	0	5850	5850	5850	5850	0
661	20241023	093000	0	5850	5850	5850	5850	0
662	20241023	092900	0	5850	5850	5850	5850	0
663	20241023	092800	0	5850	5850	5850	5850	0
664	20241023	092700	0	5850	5850	5850	5850	0
665	20241023	092600	0	5850	5850	5850	5850	0
666	20241023	092500	0	5850	5850	5850	5850	0
667	20241023	092400	0	5850	5850	5850	5850	0
668	20241023	092300	0	5850	5850	5850	5850	0
669	20241023	092200	0	5850	5850	5850	5850	0
670	20241023	092100	0	5850	5850	5850	5850	0
671	20241023	092000	0	5850	5850	5850	5850	0
672	20241023	091900	0	5850	5850	5850	5850	0
673	20241023	091800	0	5850	5850	5850	5850	0
674	20241023	091700	0	5850	5850	5850	5850	0
675	20241023	091600	0	5850	5850	5850	5850	0
676	20241023	091500	0	5850	5850	5850	5850	0
677	20241023	091400	0	5850	5850	5850	5850	0
678	20241023	091300	0	5850	5850	5850	5850	0
679	20241023	091200	0	5850	5850	5850	5850	0
680	20241023	091100	0	5850	5850	5850	5850	0
681	20241023	091000	0	5850	5850	5850	5850	0
682	20241023	090900	0	5850	5850	5850	5850	0
683	20241023	090800	0	5850	5850	5850	5850	0
684	20241023	090700	0	5850	5850	5850	5850	0
685	20241023	090600	0	5850	5850	5850	5850	0
686	20241023	090500	0	5850	5850	5850	5850	0
687	20241023	090400	0	5850	5850	5850	5850	0
688	20241023	090300	0	5850	5850	5850	5850	0
689	20241023	090200	0	5850	5850	5850	5850	0
690	20241023	090100	0	5850	5850	5850	5850	0
691	20241023	090000	0	5850	5850	5850	5850	0