KissMeData/150840/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201600	0	5850	5850	5850	5850	0
3	20231116	201500	0	5850	5850	5850	5850	0
4	20231116	201400	0	5850	5850	5850	5850	0
5	20231116	201300	0	5850	5850	5850	5850	0
6	20231116	201200	0	5850	5850	5850	5850	0
7	20231116	201100	0	5850	5850	5850	5850	0
8	20231116	201000	0	5850	5850	5850	5850	0
9	20231116	200900	0	5850	5850	5850	5850	0
10	20231116	200800	0	5850	5850	5850	5850	0
11	20231116	200700	0	5850	5850	5850	5850	0
12	20231116	200600	0	5850	5850	5850	5850	0
13	20231116	200500	0	5850	5850	5850	5850	0
14	20231116	200400	0	5850	5850	5850	5850	0
15	20231116	200300	0	5850	5850	5850	5850	0
16	20231116	200200	0	5850	5850	5850	5850	0
17	20231116	200100	0	5850	5850	5850	5850	0
18	20231116	200000	0	5850	5850	5850	5850	0
19	20231116	195900	0	5850	5850	5850	5850	0
20	20231116	195800	0	5850	5850	5850	5850	0
21	20231116	195700	0	5850	5850	5850	5850	0
22	20231116	195600	0	5850	5850	5850	5850	0
23	20231116	195500	0	5850	5850	5850	5850	0
24	20231116	195400	0	5850	5850	5850	5850	0
25	20231116	195300	0	5850	5850	5850	5850	0
26	20231116	195200	0	5850	5850	5850	5850	0
27	20231116	195100	0	5850	5850	5850	5850	0
28	20231116	195000	0	5850	5850	5850	5850	0
29	20231116	194900	0	5850	5850	5850	5850	0
30	20231116	194800	0	5850	5850	5850	5850	0
31	20231116	194700	0	5850	5850	5850	5850	0
32	20231116	194600	0	5850	5850	5850	5850	0
33	20231116	194500	0	5850	5850	5850	5850	0
34	20231116	194400	0	5850	5850	5850	5850	0
35	20231116	194300	0	5850	5850	5850	5850	0
36	20231116	194200	0	5850	5850	5850	5850	0
37	20231116	194100	0	5850	5850	5850	5850	0
38	20231116	194000	0	5850	5850	5850	5850	0
39	20231116	193900	0	5850	5850	5850	5850	0
40	20231116	193800	0	5850	5850	5850	5850	0
41	20231116	193700	0	5850	5850	5850	5850	0
42	20231116	193600	0	5850	5850	5850	5850	0
43	20231116	193500	0	5850	5850	5850	5850	0
44	20231116	193400	0	5850	5850	5850	5850	0
45	20231116	193300	0	5850	5850	5850	5850	0
46	20231116	193200	0	5850	5850	5850	5850	0
47	20231116	193100	0	5850	5850	5850	5850	0
48	20231116	193000	0	5850	5850	5850	5850	0
49	20231116	192900	0	5850	5850	5850	5850	0
50	20231116	192800	0	5850	5850	5850	5850	0
51	20231116	192700	0	5850	5850	5850	5850	0
52	20231116	192600	0	5850	5850	5850	5850	0
53	20231116	192500	0	5850	5850	5850	5850	0
54	20231116	192400	0	5850	5850	5850	5850	0
55	20231116	192300	0	5850	5850	5850	5850	0
56	20231116	192200	0	5850	5850	5850	5850	0
57	20231116	192100	0	5850	5850	5850	5850	0
58	20231116	192000	0	5850	5850	5850	5850	0
59	20231116	191900	0	5850	5850	5850	5850	0
60	20231116	191800	0	5850	5850	5850	5850	0
61	20231116	191700	0	5850	5850	5850	5850	0
62	20231116	191600	0	5850	5850	5850	5850	0
63	20231116	191500	0	5850	5850	5850	5850	0
64	20231116	191400	0	5850	5850	5850	5850	0
65	20231116	191300	0	5850	5850	5850	5850	0
66	20231116	191200	0	5850	5850	5850	5850	0
67	20231116	191100	0	5850	5850	5850	5850	0
68	20231116	191000	0	5850	5850	5850	5850	0
69	20231116	190900	0	5850	5850	5850	5850	0
70	20231116	190800	0	5850	5850	5850	5850	0
71	20231116	190700	0	5850	5850	5850	5850	0
72	20231116	190600	0	5850	5850	5850	5850	0
73	20231116	190500	0	5850	5850	5850	5850	0
74	20231116	190400	0	5850	5850	5850	5850	0
75	20231116	190300	0	5850	5850	5850	5850	0
76	20231116	190200	0	5850	5850	5850	5850	0
77	20231116	190100	0	5850	5850	5850	5850	0
78	20231116	190000	0	5850	5850	5850	5850	0
79	20231116	185900	0	5850	5850	5850	5850	0
80	20231116	185800	0	5850	5850	5850	5850	0
81	20231116	185700	0	5850	5850	5850	5850	0
82	20231116	185600	0	5850	5850	5850	5850	0
83	20231116	185500	0	5850	5850	5850	5850	0
84	20231116	185400	0	5850	5850	5850	5850	0
85	20231116	185300	0	5850	5850	5850	5850	0
86	20231116	185200	0	5850	5850	5850	5850	0
87	20231116	185100	0	5850	5850	5850	5850	0
88	20231116	185000	0	5850	5850	5850	5850	0
89	20231116	184900	0	5850	5850	5850	5850	0
90	20231116	184800	0	5850	5850	5850	5850	0
91	20231116	184700	0	5850	5850	5850	5850	0
92	20231116	184600	0	5850	5850	5850	5850	0
93	20231116	184500	0	5850	5850	5850	5850	0
94	20231116	184400	0	5850	5850	5850	5850	0
95	20231116	184300	0	5850	5850	5850	5850	0
96	20231116	184200	0	5850	5850	5850	5850	0
97	20231116	184100	0	5850	5850	5850	5850	0
98	20231116	184000	0	5850	5850	5850	5850	0
99	20231116	183900	0	5850	5850	5850	5850	0
100	20231116	183800	0	5850	5850	5850	5850	0
101	20231116	183700	0	5850	5850	5850	5850	0
102	20231116	183600	0	5850	5850	5850	5850	0
103	20231116	183500	0	5850	5850	5850	5850	0
104	20231116	183400	0	5850	5850	5850	5850	0
105	20231116	183300	0	5850	5850	5850	5850	0
106	20231116	183200	0	5850	5850	5850	5850	0
107	20231116	183100	0	5850	5850	5850	5850	0
108	20231116	183000	0	5850	5850	5850	5850	0
109	20231116	182900	0	5850	5850	5850	5850	0
110	20231116	182800	0	5850	5850	5850	5850	0
111	20231116	182700	0	5850	5850	5850	5850	0
112	20231116	182600	0	5850	5850	5850	5850	0
113	20231116	182500	0	5850	5850	5850	5850	0
114	20231116	182400	0	5850	5850	5850	5850	0
115	20231116	182300	0	5850	5850	5850	5850	0
116	20231116	182200	0	5850	5850	5850	5850	0
117	20231116	182100	0	5850	5850	5850	5850	0
118	20231116	182000	0	5850	5850	5850	5850	0
119	20231116	181900	0	5850	5850	5850	5850	0
120	20231116	181800	0	5850	5850	5850	5850	0
121	20231116	181700	0	5850	5850	5850	5850	0
122	20231116	181600	0	5850	5850	5850	5850	0
123	20231116	181500	0	5850	5850	5850	5850	0
124	20231116	181400	0	5850	5850	5850	5850	0
125	20231116	181300	0	5850	5850	5850	5850	0
126	20231116	181200	0	5850	5850	5850	5850	0
127	20231116	181100	0	5850	5850	5850	5850	0
128	20231116	181000	0	5850	5850	5850	5850	0
129	20231116	180900	0	5850	5850	5850	5850	0
130	20231116	180800	0	5850	5850	5850	5850	0
131	20231116	180700	0	5850	5850	5850	5850	0
132	20231116	180600	0	5850	5850	5850	5850	0
133	20231116	180500	0	5850	5850	5850	5850	0
134	20231116	180400	0	5850	5850	5850	5850	0
135	20231116	180300	0	5850	5850	5850	5850	0
136	20231116	180200	0	5850	5850	5850	5850	0
137	20231116	180100	0	5850	5850	5850	5850	0
138	20231116	180000	0	5850	5850	5850	5850	0
139	20231116	175900	0	5850	5850	5850	5850	0
140	20231116	175800	0	5850	5850	5850	5850	0
141	20231116	175700	0	5850	5850	5850	5850	0
142	20231116	175600	0	5850	5850	5850	5850	0
143	20231116	175500	0	5850	5850	5850	5850	0
144	20231116	175400	0	5850	5850	5850	5850	0
145	20231116	175300	0	5850	5850	5850	5850	0
146	20231116	175200	0	5850	5850	5850	5850	0
147	20231116	175100	0	5850	5850	5850	5850	0
148	20231116	175000	0	5850	5850	5850	5850	0
149	20231116	174900	0	5850	5850	5850	5850	0
150	20231116	174800	0	5850	5850	5850	5850	0
151	20231116	174700	0	5850	5850	5850	5850	0
152	20231116	174600	0	5850	5850	5850	5850	0
153	20231116	174500	0	5850	5850	5850	5850	0
154	20231116	174400	0	5850	5850	5850	5850	0
155	20231116	174300	0	5850	5850	5850	5850	0
156	20231116	174200	0	5850	5850	5850	5850	0
157	20231116	174100	0	5850	5850	5850	5850	0
158	20231116	174000	0	5850	5850	5850	5850	0
159	20231116	173900	0	5850	5850	5850	5850	0
160	20231116	173800	0	5850	5850	5850	5850	0
161	20231116	173700	0	5850	5850	5850	5850	0
162	20231116	173600	0	5850	5850	5850	5850	0
163	20231116	173500	0	5850	5850	5850	5850	0
164	20231116	173400	0	5850	5850	5850	5850	0
165	20231116	173300	0	5850	5850	5850	5850	0
166	20231116	173200	0	5850	5850	5850	5850	0
167	20231116	173100	0	5850	5850	5850	5850	0
168	20231116	173000	0	5850	5850	5850	5850	0
169	20231116	172900	0	5850	5850	5850	5850	0
170	20231116	172800	0	5850	5850	5850	5850	0
171	20231116	172700	0	5850	5850	5850	5850	0
172	20231116	172600	0	5850	5850	5850	5850	0
173	20231116	172500	0	5850	5850	5850	5850	0
174	20231116	172400	0	5850	5850	5850	5850	0
175	20231116	172300	0	5850	5850	5850	5850	0
176	20231116	172200	0	5850	5850	5850	5850	0
177	20231116	172100	0	5850	5850	5850	5850	0
178	20231116	172000	0	5850	5850	5850	5850	0
179	20231116	171900	0	5850	5850	5850	5850	0
180	20231116	171800	0	5850	5850	5850	5850	0
181	20231116	171700	0	5850	5850	5850	5850	0
182	20231116	171600	0	5850	5850	5850	5850	0
183	20231116	171500	0	5850	5850	5850	5850	0
184	20231116	171400	0	5850	5850	5850	5850	0
185	20231116	171300	0	5850	5850	5850	5850	0
186	20231116	171200	0	5850	5850	5850	5850	0
187	20231116	171100	0	5850	5850	5850	5850	0
188	20231116	171000	0	5850	5850	5850	5850	0
189	20231116	170900	0	5850	5850	5850	5850	0
190	20231116	170800	0	5850	5850	5850	5850	0
191	20231116	170700	0	5850	5850	5850	5850	0
192	20231116	170600	0	5850	5850	5850	5850	0
193	20231116	170500	0	5850	5850	5850	5850	0
194	20231116	170400	0	5850	5850	5850	5850	0
195	20231116	170300	0	5850	5850	5850	5850	0
196	20231116	170200	0	5850	5850	5850	5850	0
197	20231116	170100	0	5850	5850	5850	5850	0
198	20231116	170000	0	5850	5850	5850	5850	0
199	20231116	165900	0	5850	5850	5850	5850	0
200	20231116	165800	0	5850	5850	5850	5850	0
201	20231116	165700	0	5850	5850	5850	5850	0
202	20231116	165600	0	5850	5850	5850	5850	0
203	20231116	165500	0	5850	5850	5850	5850	0
204	20231116	165400	0	5850	5850	5850	5850	0
205	20231116	165300	0	5850	5850	5850	5850	0
206	20231116	165200	0	5850	5850	5850	5850	0
207	20231116	165100	0	5850	5850	5850	5850	0
208	20231116	165000	0	5850	5850	5850	5850	0
209	20231116	164900	0	5850	5850	5850	5850	0
210	20231116	164800	0	5850	5850	5850	5850	0
211	20231116	164700	0	5850	5850	5850	5850	0
212	20231116	164600	0	5850	5850	5850	5850	0
213	20231116	164500	0	5850	5850	5850	5850	0
214	20231116	164400	0	5850	5850	5850	5850	0
215	20231116	164300	0	5850	5850	5850	5850	0
216	20231116	164200	0	5850	5850	5850	5850	0
217	20231116	164100	0	5850	5850	5850	5850	0
218	20231116	164000	0	5850	5850	5850	5850	0
219	20231116	163900	0	5850	5850	5850	5850	0
220	20231116	163800	0	5850	5850	5850	5850	0
221	20231116	163700	0	5850	5850	5850	5850	0
222	20231116	163600	0	5850	5850	5850	5850	0
223	20231116	163500	0	5850	5850	5850	5850	0
224	20231116	163400	0	5850	5850	5850	5850	0
225	20231116	163300	0	5850	5850	5850	5850	0
226	20231116	163200	0	5850	5850	5850	5850	0
227	20231116	163100	0	5850	5850	5850	5850	0
228	20231116	163000	0	5850	5850	5850	5850	0
229	20231116	162900	0	5850	5850	5850	5850	0
230	20231116	162800	0	5850	5850	5850	5850	0
231	20231116	162700	0	5850	5850	5850	5850	0
232	20231116	162600	0	5850	5850	5850	5850	0
233	20231116	162500	0	5850	5850	5850	5850	0
234	20231116	162400	0	5850	5850	5850	5850	0
235	20231116	162300	0	5850	5850	5850	5850	0
236	20231116	162200	0	5850	5850	5850	5850	0
237	20231116	162100	0	5850	5850	5850	5850	0
238	20231116	162000	0	5850	5850	5850	5850	0
239	20231116	161900	0	5850	5850	5850	5850	0
240	20231116	161800	0	5850	5850	5850	5850	0
241	20231116	161700	0	5850	5850	5850	5850	0
242	20231116	161600	0	5850	5850	5850	5850	0
243	20231116	161500	0	5850	5850	5850	5850	0
244	20231116	161400	0	5850	5850	5850	5850	0
245	20231116	161300	0	5850	5850	5850	5850	0
246	20231116	161200	0	5850	5850	5850	5850	0
247	20231116	161100	0	5850	5850	5850	5850	0
248	20231116	161000	0	5850	5850	5850	5850	0
249	20231116	160900	0	5850	5850	5850	5850	0
250	20231116	160800	0	5850	5850	5850	5850	0
251	20231116	160700	0	5850	5850	5850	5850	0
252	20231116	160600	0	5850	5850	5850	5850	0
253	20231116	160500	0	5850	5850	5850	5850	0
254	20231116	160400	0	5850	5850	5850	5850	0
255	20231116	160300	0	5850	5850	5850	5850	0
256	20231116	160200	0	5850	5850	5850	5850	0
257	20231116	160100	0	5850	5850	5850	5850	0
258	20231116	160000	0	5850	5850	5850	5850	0
259	20231116	155900	0	5850	5850	5850	5850	0
260	20231116	155800	0	5850	5850	5850	5850	0
261	20231116	155700	0	5850	5850	5850	5850	0
262	20231116	155600	0	5850	5850	5850	5850	0
263	20231116	155500	0	5850	5850	5850	5850	0
264	20231116	155400	0	5850	5850	5850	5850	0
265	20231116	155300	0	5850	5850	5850	5850	0
266	20231116	155200	0	5850	5850	5850	5850	0
267	20231116	155100	0	5850	5850	5850	5850	0
268	20231116	155000	0	5850	5850	5850	5850	0
269	20231116	154900	0	5850	5850	5850	5850	0
270	20231116	154800	0	5850	5850	5850	5850	0
271	20231116	154700	0	5850	5850	5850	5850	0
272	20231116	154600	0	5850	5850	5850	5850	0
273	20231116	154500	0	5850	5850	5850	5850	0
274	20231116	154400	0	5850	5850	5850	5850	0
275	20231116	154300	0	5850	5850	5850	5850	0
276	20231116	154200	0	5850	5850	5850	5850	0
277	20231116	154100	0	5850	5850	5850	5850	0
278	20231116	154000	0	5850	5850	5850	5850	0
279	20231116	153900	0	5850	5850	5850	5850	0
280	20231116	153800	0	5850	5850	5850	5850	0
281	20231116	153700	0	5850	5850	5850	5850	0
282	20231116	153600	0	5850	5850	5850	5850	0
283	20231116	153500	0	5850	5850	5850	5850	0
284	20231116	153400	0	5850	5850	5850	5850	0
285	20231116	153300	0	5850	5850	5850	5850	0
286	20231116	153200	0	5850	5850	5850	5850	0
287	20231116	153100	0	5850	5850	5850	5850	0
288	20231116	153000	0	5850	5850	5850	5850	0
289	20231116	152900	0	5850	5850	5850	5850	0
290	20231116	152800	0	5850	5850	5850	5850	0
291	20231116	152700	0	5850	5850	5850	5850	0
292	20231116	152600	0	5850	5850	5850	5850	0
293	20231116	152500	0	5850	5850	5850	5850	0
294	20231116	152400	0	5850	5850	5850	5850	0
295	20231116	152300	0	5850	5850	5850	5850	0
296	20231116	152200	0	5850	5850	5850	5850	0
297	20231116	152100	0	5850	5850	5850	5850	0
298	20231116	152000	0	5850	5850	5850	5850	0
299	20231116	151900	0	5850	5850	5850	5850	0
300	20231116	151800	0	5850	5850	5850	5850	0
301	20231116	151700	0	5850	5850	5850	5850	0
302	20231116	151600	0	5850	5850	5850	5850	0
303	20231116	151500	0	5850	5850	5850	5850	0
304	20231116	151400	0	5850	5850	5850	5850	0
305	20231116	151300	0	5850	5850	5850	5850	0
306	20231116	151200	0	5850	5850	5850	5850	0
307	20231116	151100	0	5850	5850	5850	5850	0
308	20231116	151000	0	5850	5850	5850	5850	0
309	20231116	150900	0	5850	5850	5850	5850	0
310	20231116	150800	0	5850	5850	5850	5850	0
311	20231116	150700	0	5850	5850	5850	5850	0
312	20231116	150600	0	5850	5850	5850	5850	0
313	20231116	150500	0	5850	5850	5850	5850	0
314	20231116	150400	0	5850	5850	5850	5850	0
315	20231116	150300	0	5850	5850	5850	5850	0
316	20231116	150200	0	5850	5850	5850	5850	0
317	20231116	150100	0	5850	5850	5850	5850	0
318	20231116	150000	0	5850	5850	5850	5850	0
319	20231116	145900	0	5850	5850	5850	5850	0
320	20231116	145800	0	5850	5850	5850	5850	0
321	20231116	145700	0	5850	5850	5850	5850	0
322	20231116	145600	0	5850	5850	5850	5850	0
323	20231116	145500	0	5850	5850	5850	5850	0
324	20231116	145400	0	5850	5850	5850	5850	0
325	20231116	145300	0	5850	5850	5850	5850	0
326	20231116	145200	0	5850	5850	5850	5850	0
327	20231116	145100	0	5850	5850	5850	5850	0
328	20231116	145000	0	5850	5850	5850	5850	0
329	20231116	144900	0	5850	5850	5850	5850	0
330	20231116	144800	0	5850	5850	5850	5850	0
331	20231116	144700	0	5850	5850	5850	5850	0
332	20231116	144600	0	5850	5850	5850	5850	0
333	20231116	144500	0	5850	5850	5850	5850	0
334	20231116	144400	0	5850	5850	5850	5850	0
335	20231116	144300	0	5850	5850	5850	5850	0
336	20231116	144200	0	5850	5850	5850	5850	0
337	20231116	144100	0	5850	5850	5850	5850	0
338	20231116	144000	0	5850	5850	5850	5850	0
339	20231116	143900	0	5850	5850	5850	5850	0
340	20231116	143800	0	5850	5850	5850	5850	0
341	20231116	143700	0	5850	5850	5850	5850	0
342	20231116	143600	0	5850	5850	5850	5850	0
343	20231116	143500	0	5850	5850	5850	5850	0
344	20231116	143400	0	5850	5850	5850	5850	0
345	20231116	143300	0	5850	5850	5850	5850	0
346	20231116	143200	0	5850	5850	5850	5850	0
347	20231116	143100	0	5850	5850	5850	5850	0
348	20231116	143000	0	5850	5850	5850	5850	0
349	20231116	142900	0	5850	5850	5850	5850	0
350	20231116	142800	0	5850	5850	5850	5850	0
351	20231116	142700	0	5850	5850	5850	5850	0
352	20231116	142600	0	5850	5850	5850	5850	0
353	20231116	142500	0	5850	5850	5850	5850	0
354	20231116	142400	0	5850	5850	5850	5850	0
355	20231116	142300	0	5850	5850	5850	5850	0
356	20231116	142200	0	5850	5850	5850	5850	0
357	20231116	142100	0	5850	5850	5850	5850	0
358	20231116	142000	0	5850	5850	5850	5850	0
359	20231116	141900	0	5850	5850	5850	5850	0
360	20231116	141800	0	5850	5850	5850	5850	0
361	20231116	141700	0	5850	5850	5850	5850	0
362	20231116	141600	0	5850	5850	5850	5850	0
363	20231116	141500	0	5850	5850	5850	5850	0
364	20231116	141400	0	5850	5850	5850	5850	0
365	20231116	141300	0	5850	5850	5850	5850	0
366	20231116	141200	0	5850	5850	5850	5850	0
367	20231116	141100	0	5850	5850	5850	5850	0
368	20231116	141000	0	5850	5850	5850	5850	0
369	20231116	140900	0	5850	5850	5850	5850	0
370	20231116	140800	0	5850	5850	5850	5850	0
371	20231116	140700	0	5850	5850	5850	5850	0
372	20231116	140600	0	5850	5850	5850	5850	0
373	20231116	140500	0	5850	5850	5850	5850	0
374	20231116	140400	0	5850	5850	5850	5850	0
375	20231116	140300	0	5850	5850	5850	5850	0
376	20231116	140200	0	5850	5850	5850	5850	0
377	20231116	140100	0	5850	5850	5850	5850	0
378	20231116	140000	0	5850	5850	5850	5850	0
379	20231116	135900	0	5850	5850	5850	5850	0
380	20231116	135800	0	5850	5850	5850	5850	0
381	20231116	135700	0	5850	5850	5850	5850	0
382	20231116	135600	0	5850	5850	5850	5850	0
383	20231116	135500	0	5850	5850	5850	5850	0
384	20231116	135400	0	5850	5850	5850	5850	0
385	20231116	135300	0	5850	5850	5850	5850	0
386	20231116	135200	0	5850	5850	5850	5850	0
387	20231116	135100	0	5850	5850	5850	5850	0
388	20231116	135000	0	5850	5850	5850	5850	0
389	20231116	134900	0	5850	5850	5850	5850	0
390	20231116	134800	0	5850	5850	5850	5850	0
391	20231116	134700	0	5850	5850	5850	5850	0
392	20231116	134600	0	5850	5850	5850	5850	0
393	20231116	134500	0	5850	5850	5850	5850	0
394	20231116	134400	0	5850	5850	5850	5850	0
395	20231116	134300	0	5850	5850	5850	5850	0
396	20231116	134200	0	5850	5850	5850	5850	0
397	20231116	134100	0	5850	5850	5850	5850	0
398	20231116	134000	0	5850	5850	5850	5850	0
399	20231116	133900	0	5850	5850	5850	5850	0
400	20231116	133800	0	5850	5850	5850	5850	0
401	20231116	133700	0	5850	5850	5850	5850	0
402	20231116	133600	0	5850	5850	5850	5850	0
403	20231116	133500	0	5850	5850	5850	5850	0
404	20231116	133400	0	5850	5850	5850	5850	0
405	20231116	133300	0	5850	5850	5850	5850	0
406	20231116	133200	0	5850	5850	5850	5850	0
407	20231116	133100	0	5850	5850	5850	5850	0
408	20231116	133000	0	5850	5850	5850	5850	0
409	20231116	132900	0	5850	5850	5850	5850	0
410	20231116	132800	0	5850	5850	5850	5850	0
411	20231116	132700	0	5850	5850	5850	5850	0
412	20231116	132600	0	5850	5850	5850	5850	0
413	20231116	132500	0	5850	5850	5850	5850	0
414	20231116	132400	0	5850	5850	5850	5850	0
415	20231116	132300	0	5850	5850	5850	5850	0
416	20231116	132200	0	5850	5850	5850	5850	0
417	20231116	132100	0	5850	5850	5850	5850	0
418	20231116	132000	0	5850	5850	5850	5850	0
419	20231116	131900	0	5850	5850	5850	5850	0
420	20231116	131800	0	5850	5850	5850	5850	0
421	20231116	131700	0	5850	5850	5850	5850	0
422	20231116	131600	0	5850	5850	5850	5850	0
423	20231116	131500	0	5850	5850	5850	5850	0
424	20231116	131400	0	5850	5850	5850	5850	0
425	20231116	131300	0	5850	5850	5850	5850	0
426	20231116	131200	0	5850	5850	5850	5850	0
427	20231116	131100	0	5850	5850	5850	5850	0
428	20231116	131000	0	5850	5850	5850	5850	0
429	20231116	130900	0	5850	5850	5850	5850	0
430	20231116	130800	0	5850	5850	5850	5850	0
431	20231116	130700	0	5850	5850	5850	5850	0
432	20231116	130600	0	5850	5850	5850	5850	0
433	20231116	130500	0	5850	5850	5850	5850	0
434	20231116	130400	0	5850	5850	5850	5850	0
435	20231116	130300	0	5850	5850	5850	5850	0
436	20231116	130200	0	5850	5850	5850	5850	0
437	20231116	130100	0	5850	5850	5850	5850	0
438	20231116	130000	0	5850	5850	5850	5850	0
439	20231116	125900	0	5850	5850	5850	5850	0
440	20231116	125800	0	5850	5850	5850	5850	0
441	20231116	125700	0	5850	5850	5850	5850	0
442	20231116	125600	0	5850	5850	5850	5850	0
443	20231116	125500	0	5850	5850	5850	5850	0
444	20231116	125400	0	5850	5850	5850	5850	0
445	20231116	125300	0	5850	5850	5850	5850	0
446	20231116	125200	0	5850	5850	5850	5850	0
447	20231116	125100	0	5850	5850	5850	5850	0
448	20231116	125000	0	5850	5850	5850	5850	0
449	20231116	124900	0	5850	5850	5850	5850	0
450	20231116	124800	0	5850	5850	5850	5850	0
451	20231116	124700	0	5850	5850	5850	5850	0
452	20231116	124600	0	5850	5850	5850	5850	0
453	20231116	124500	0	5850	5850	5850	5850	0
454	20231116	124400	0	5850	5850	5850	5850	0
455	20231116	124300	0	5850	5850	5850	5850	0
456	20231116	124200	0	5850	5850	5850	5850	0
457	20231116	124100	0	5850	5850	5850	5850	0
458	20231116	124000	0	5850	5850	5850	5850	0
459	20231116	123900	0	5850	5850	5850	5850	0
460	20231116	123800	0	5850	5850	5850	5850	0
461	20231116	123700	0	5850	5850	5850	5850	0
462	20231116	123600	0	5850	5850	5850	5850	0
463	20231116	123500	0	5850	5850	5850	5850	0
464	20231116	123400	0	5850	5850	5850	5850	0
465	20231116	123300	0	5850	5850	5850	5850	0
466	20231116	123200	0	5850	5850	5850	5850	0
467	20231116	123100	0	5850	5850	5850	5850	0
468	20231116	123000	0	5850	5850	5850	5850	0
469	20231116	122900	0	5850	5850	5850	5850	0
470	20231116	122800	0	5850	5850	5850	5850	0
471	20231116	122700	0	5850	5850	5850	5850	0
472	20231116	122600	0	5850	5850	5850	5850	0
473	20231116	122500	0	5850	5850	5850	5850	0
474	20231116	122400	0	5850	5850	5850	5850	0
475	20231116	122300	0	5850	5850	5850	5850	0
476	20231116	122200	0	5850	5850	5850	5850	0
477	20231116	122100	0	5850	5850	5850	5850	0
478	20231116	122000	0	5850	5850	5850	5850	0
479	20231116	121900	0	5850	5850	5850	5850	0
480	20231116	121800	0	5850	5850	5850	5850	0
481	20231116	121700	0	5850	5850	5850	5850	0
482	20231116	121600	0	5850	5850	5850	5850	0
483	20231116	121500	0	5850	5850	5850	5850	0
484	20231116	121400	0	5850	5850	5850	5850	0
485	20231116	121300	0	5850	5850	5850	5850	0
486	20231116	121200	0	5850	5850	5850	5850	0
487	20231116	121100	0	5850	5850	5850	5850	0
488	20231116	121000	0	5850	5850	5850	5850	0
489	20231116	120900	0	5850	5850	5850	5850	0
490	20231116	120800	0	5850	5850	5850	5850	0
491	20231116	120700	0	5850	5850	5850	5850	0
492	20231116	120600	0	5850	5850	5850	5850	0
493	20231116	120500	0	5850	5850	5850	5850	0
494	20231116	120400	0	5850	5850	5850	5850	0
495	20231116	120300	0	5850	5850	5850	5850	0
496	20231116	120200	0	5850	5850	5850	5850	0
497	20231116	120100	0	5850	5850	5850	5850	0
498	20231116	120000	0	5850	5850	5850	5850	0
499	20231116	115900	0	5850	5850	5850	5850	0
500	20231116	115800	0	5850	5850	5850	5850	0
501	20231116	115700	0	5850	5850	5850	5850	0
502	20231116	115600	0	5850	5850	5850	5850	0
503	20231116	115500	0	5850	5850	5850	5850	0
504	20231116	115400	0	5850	5850	5850	5850	0
505	20231116	115300	0	5850	5850	5850	5850	0
506	20231116	115200	0	5850	5850	5850	5850	0
507	20231116	115100	0	5850	5850	5850	5850	0
508	20231116	115000	0	5850	5850	5850	5850	0
509	20231116	114900	0	5850	5850	5850	5850	0
510	20231116	114800	0	5850	5850	5850	5850	0
511	20231116	114700	0	5850	5850	5850	5850	0
512	20231116	114600	0	5850	5850	5850	5850	0
513	20231116	114500	0	5850	5850	5850	5850	0
514	20231116	114400	0	5850	5850	5850	5850	0
515	20231116	114300	0	5850	5850	5850	5850	0
516	20231116	114200	0	5850	5850	5850	5850	0
517	20231116	114100	0	5850	5850	5850	5850	0
518	20231116	114000	0	5850	5850	5850	5850	0
519	20231116	113900	0	5850	5850	5850	5850	0
520	20231116	113800	0	5850	5850	5850	5850	0
521	20231116	113700	0	5850	5850	5850	5850	0
522	20231116	113600	0	5850	5850	5850	5850	0
523	20231116	113500	0	5850	5850	5850	5850	0
524	20231116	113400	0	5850	5850	5850	5850	0
525	20231116	113300	0	5850	5850	5850	5850	0
526	20231116	113200	0	5850	5850	5850	5850	0
527	20231116	113100	0	5850	5850	5850	5850	0
528	20231116	113000	0	5850	5850	5850	5850	0
529	20231116	112900	0	5850	5850	5850	5850	0
530	20231116	112800	0	5850	5850	5850	5850	0
531	20231116	112700	0	5850	5850	5850	5850	0
532	20231116	112600	0	5850	5850	5850	5850	0
533	20231116	112500	0	5850	5850	5850	5850	0
534	20231116	112400	0	5850	5850	5850	5850	0
535	20231116	112300	0	5850	5850	5850	5850	0
536	20231116	112200	0	5850	5850	5850	5850	0
537	20231116	112100	0	5850	5850	5850	5850	0
538	20231116	112000	0	5850	5850	5850	5850	0
539	20231116	111900	0	5850	5850	5850	5850	0
540	20231116	111800	0	5850	5850	5850	5850	0
541	20231116	111700	0	5850	5850	5850	5850	0
542	20231116	111600	0	5850	5850	5850	5850	0
543	20231116	111500	0	5850	5850	5850	5850	0
544	20231116	111400	0	5850	5850	5850	5850	0
545	20231116	111300	0	5850	5850	5850	5850	0
546	20231116	111200	0	5850	5850	5850	5850	0
547	20231116	111100	0	5850	5850	5850	5850	0
548	20231116	111000	0	5850	5850	5850	5850	0
549	20231116	110900	0	5850	5850	5850	5850	0
550	20231116	110800	0	5850	5850	5850	5850	0
551	20231116	110700	0	5850	5850	5850	5850	0
552	20231116	110600	0	5850	5850	5850	5850	0
553	20231116	110500	0	5850	5850	5850	5850	0
554	20231116	110400	0	5850	5850	5850	5850	0
555	20231116	110300	0	5850	5850	5850	5850	0
556	20231116	110200	0	5850	5850	5850	5850	0
557	20231116	110100	0	5850	5850	5850	5850	0
558	20231116	110000	0	5850	5850	5850	5850	0
559	20231116	105900	0	5850	5850	5850	5850	0
560	20231116	105800	0	5850	5850	5850	5850	0
561	20231116	105700	0	5850	5850	5850	5850	0
562	20231116	105600	0	5850	5850	5850	5850	0
563	20231116	105500	0	5850	5850	5850	5850	0
564	20231116	105400	0	5850	5850	5850	5850	0
565	20231116	105300	0	5850	5850	5850	5850	0
566	20231116	105200	0	5850	5850	5850	5850	0
567	20231116	105100	0	5850	5850	5850	5850	0
568	20231116	105000	0	5850	5850	5850	5850	0
569	20231116	104900	0	5850	5850	5850	5850	0
570	20231116	104800	0	5850	5850	5850	5850	0
571	20231116	104700	0	5850	5850	5850	5850	0
572	20231116	104600	0	5850	5850	5850	5850	0
573	20231116	104500	0	5850	5850	5850	5850	0
574	20231116	104400	0	5850	5850	5850	5850	0
575	20231116	104300	0	5850	5850	5850	5850	0
576	20231116	104200	0	5850	5850	5850	5850	0
577	20231116	104100	0	5850	5850	5850	5850	0
578	20231116	104000	0	5850	5850	5850	5850	0
579	20231116	103900	0	5850	5850	5850	5850	0
580	20231116	103800	0	5850	5850	5850	5850	0
581	20231116	103700	0	5850	5850	5850	5850	0
582	20231116	103600	0	5850	5850	5850	5850	0
583	20231116	103500	0	5850	5850	5850	5850	0
584	20231116	103400	0	5850	5850	5850	5850	0
585	20231116	103300	0	5850	5850	5850	5850	0
586	20231116	103200	0	5850	5850	5850	5850	0
587	20231116	103100	0	5850	5850	5850	5850	0
588	20231116	103000	0	5850	5850	5850	5850	0
589	20231116	102900	0	5850	5850	5850	5850	0
590	20231116	102800	0	5850	5850	5850	5850	0
591	20231116	102700	0	5850	5850	5850	5850	0
592	20231116	102600	0	5850	5850	5850	5850	0
593	20231116	102500	0	5850	5850	5850	5850	0
594	20231116	102400	0	5850	5850	5850	5850	0
595	20231116	102300	0	5850	5850	5850	5850	0
596	20231116	102200	0	5850	5850	5850	5850	0
597	20231116	102100	0	5850	5850	5850	5850	0
598	20231116	102000	0	5850	5850	5850	5850	0
599	20231116	101900	0	5850	5850	5850	5850	0
600	20231116	101800	0	5850	5850	5850	5850	0
601	20231116	101700	0	5850	5850	5850	5850	0
602	20231116	101600	0	5850	5850	5850	5850	0
603	20231116	101500	0	5850	5850	5850	5850	0
604	20231116	101400	0	5850	5850	5850	5850	0
605	20231116	101300	0	5850	5850	5850	5850	0
606	20231116	101200	0	5850	5850	5850	5850	0
607	20231116	101100	0	5850	5850	5850	5850	0
608	20231116	101000	0	5850	5850	5850	5850	0
609	20231116	100900	0	5850	5850	5850	5850	0
610	20231116	100800	0	5850	5850	5850	5850	0
611	20231116	100700	0	5850	5850	5850	5850	0
612	20231116	100600	0	5850	5850	5850	5850	0
613	20231116	100500	0	5850	5850	5850	5850	0
614	20231116	100400	0	5850	5850	5850	5850	0
615	20231116	100300	0	5850	5850	5850	5850	0
616	20231116	100200	0	5850	5850	5850	5850	0
617	20231116	100100	0	5850	5850	5850	5850	0
618	20231116	100000	0	5850	5850	5850	5850	0