KissMeData/150840/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203100	0	5850	5850	5850	5850	0
3	20241030	203000	0	5850	5850	5850	5850	0
4	20241030	202900	0	5850	5850	5850	5850	0
5	20241030	202800	0	5850	5850	5850	5850	0
6	20241030	202700	0	5850	5850	5850	5850	0
7	20241030	202600	0	5850	5850	5850	5850	0
8	20241030	202500	0	5850	5850	5850	5850	0
9	20241030	202400	0	5850	5850	5850	5850	0
10	20241030	202300	0	5850	5850	5850	5850	0
11	20241030	202200	0	5850	5850	5850	5850	0
12	20241030	202100	0	5850	5850	5850	5850	0
13	20241030	202000	0	5850	5850	5850	5850	0
14	20241030	201900	0	5850	5850	5850	5850	0
15	20241030	201800	0	5850	5850	5850	5850	0
16	20241030	201700	0	5850	5850	5850	5850	0
17	20241030	201600	0	5850	5850	5850	5850	0
18	20241030	201500	0	5850	5850	5850	5850	0
19	20241030	201400	0	5850	5850	5850	5850	0
20	20241030	201300	0	5850	5850	5850	5850	0
21	20241030	201200	0	5850	5850	5850	5850	0
22	20241030	201100	0	5850	5850	5850	5850	0
23	20241030	201000	0	5850	5850	5850	5850	0
24	20241030	200900	0	5850	5850	5850	5850	0
25	20241030	200800	0	5850	5850	5850	5850	0
26	20241030	200700	0	5850	5850	5850	5850	0
27	20241030	200600	0	5850	5850	5850	5850	0
28	20241030	200500	0	5850	5850	5850	5850	0
29	20241030	200400	0	5850	5850	5850	5850	0
30	20241030	200300	0	5850	5850	5850	5850	0
31	20241030	200200	0	5850	5850	5850	5850	0
32	20241030	200100	0	5850	5850	5850	5850	0
33	20241030	200000	0	5850	5850	5850	5850	0
34	20241030	195900	0	5850	5850	5850	5850	0
35	20241030	195800	0	5850	5850	5850	5850	0
36	20241030	195700	0	5850	5850	5850	5850	0
37	20241030	195600	0	5850	5850	5850	5850	0
38	20241030	195500	0	5850	5850	5850	5850	0
39	20241030	195400	0	5850	5850	5850	5850	0
40	20241030	195300	0	5850	5850	5850	5850	0
41	20241030	195200	0	5850	5850	5850	5850	0
42	20241030	195100	0	5850	5850	5850	5850	0
43	20241030	195000	0	5850	5850	5850	5850	0
44	20241030	194900	0	5850	5850	5850	5850	0
45	20241030	194800	0	5850	5850	5850	5850	0
46	20241030	194700	0	5850	5850	5850	5850	0
47	20241030	194600	0	5850	5850	5850	5850	0
48	20241030	194500	0	5850	5850	5850	5850	0
49	20241030	194400	0	5850	5850	5850	5850	0
50	20241030	194300	0	5850	5850	5850	5850	0
51	20241030	194200	0	5850	5850	5850	5850	0
52	20241030	194100	0	5850	5850	5850	5850	0
53	20241030	194000	0	5850	5850	5850	5850	0
54	20241030	193900	0	5850	5850	5850	5850	0
55	20241030	193800	0	5850	5850	5850	5850	0
56	20241030	193700	0	5850	5850	5850	5850	0
57	20241030	193600	0	5850	5850	5850	5850	0
58	20241030	193500	0	5850	5850	5850	5850	0
59	20241030	193400	0	5850	5850	5850	5850	0
60	20241030	193300	0	5850	5850	5850	5850	0
61	20241030	193200	0	5850	5850	5850	5850	0
62	20241030	193100	0	5850	5850	5850	5850	0
63	20241030	193000	0	5850	5850	5850	5850	0
64	20241030	192900	0	5850	5850	5850	5850	0
65	20241030	192800	0	5850	5850	5850	5850	0
66	20241030	192700	0	5850	5850	5850	5850	0
67	20241030	192600	0	5850	5850	5850	5850	0
68	20241030	192500	0	5850	5850	5850	5850	0
69	20241030	192400	0	5850	5850	5850	5850	0
70	20241030	192300	0	5850	5850	5850	5850	0
71	20241030	192200	0	5850	5850	5850	5850	0
72	20241030	192100	0	5850	5850	5850	5850	0
73	20241030	192000	0	5850	5850	5850	5850	0
74	20241030	191900	0	5850	5850	5850	5850	0
75	20241030	191800	0	5850	5850	5850	5850	0
76	20241030	191700	0	5850	5850	5850	5850	0
77	20241030	191600	0	5850	5850	5850	5850	0
78	20241030	191500	0	5850	5850	5850	5850	0
79	20241030	191400	0	5850	5850	5850	5850	0
80	20241030	191300	0	5850	5850	5850	5850	0
81	20241030	191200	0	5850	5850	5850	5850	0
82	20241030	191100	0	5850	5850	5850	5850	0
83	20241030	191000	0	5850	5850	5850	5850	0
84	20241030	190900	0	5850	5850	5850	5850	0
85	20241030	190800	0	5850	5850	5850	5850	0
86	20241030	190700	0	5850	5850	5850	5850	0
87	20241030	190600	0	5850	5850	5850	5850	0
88	20241030	190500	0	5850	5850	5850	5850	0
89	20241030	190400	0	5850	5850	5850	5850	0
90	20241030	190300	0	5850	5850	5850	5850	0
91	20241030	190200	0	5850	5850	5850	5850	0
92	20241030	190100	0	5850	5850	5850	5850	0
93	20241030	190000	0	5850	5850	5850	5850	0
94	20241030	185900	0	5850	5850	5850	5850	0
95	20241030	185800	0	5850	5850	5850	5850	0
96	20241030	185700	0	5850	5850	5850	5850	0
97	20241030	185600	0	5850	5850	5850	5850	0
98	20241030	185500	0	5850	5850	5850	5850	0
99	20241030	185400	0	5850	5850	5850	5850	0
100	20241030	185300	0	5850	5850	5850	5850	0
101	20241030	185200	0	5850	5850	5850	5850	0
102	20241030	185100	0	5850	5850	5850	5850	0
103	20241030	185000	0	5850	5850	5850	5850	0
104	20241030	184900	0	5850	5850	5850	5850	0
105	20241030	184800	0	5850	5850	5850	5850	0
106	20241030	184700	0	5850	5850	5850	5850	0
107	20241030	184600	0	5850	5850	5850	5850	0
108	20241030	184500	0	5850	5850	5850	5850	0
109	20241030	184400	0	5850	5850	5850	5850	0
110	20241030	184300	0	5850	5850	5850	5850	0
111	20241030	184200	0	5850	5850	5850	5850	0
112	20241030	184100	0	5850	5850	5850	5850	0
113	20241030	184000	0	5850	5850	5850	5850	0
114	20241030	183900	0	5850	5850	5850	5850	0
115	20241030	183800	0	5850	5850	5850	5850	0
116	20241030	183700	0	5850	5850	5850	5850	0
117	20241030	183600	0	5850	5850	5850	5850	0
118	20241030	183500	0	5850	5850	5850	5850	0
119	20241030	183400	0	5850	5850	5850	5850	0
120	20241030	183300	0	5850	5850	5850	5850	0
121	20241030	183200	0	5850	5850	5850	5850	0
122	20241030	183100	0	5850	5850	5850	5850	0
123	20241030	183000	0	5850	5850	5850	5850	0
124	20241030	182900	0	5850	5850	5850	5850	0
125	20241030	182800	0	5850	5850	5850	5850	0
126	20241030	182700	0	5850	5850	5850	5850	0
127	20241030	182600	0	5850	5850	5850	5850	0
128	20241030	182500	0	5850	5850	5850	5850	0
129	20241030	182400	0	5850	5850	5850	5850	0
130	20241030	182300	0	5850	5850	5850	5850	0
131	20241030	182200	0	5850	5850	5850	5850	0
132	20241030	182100	0	5850	5850	5850	5850	0
133	20241030	182000	0	5850	5850	5850	5850	0
134	20241030	181900	0	5850	5850	5850	5850	0
135	20241030	181800	0	5850	5850	5850	5850	0
136	20241030	181700	0	5850	5850	5850	5850	0
137	20241030	181600	0	5850	5850	5850	5850	0
138	20241030	181500	0	5850	5850	5850	5850	0
139	20241030	181400	0	5850	5850	5850	5850	0
140	20241030	181300	0	5850	5850	5850	5850	0
141	20241030	181200	0	5850	5850	5850	5850	0
142	20241030	181100	0	5850	5850	5850	5850	0
143	20241030	181000	0	5850	5850	5850	5850	0
144	20241030	180900	0	5850	5850	5850	5850	0
145	20241030	180800	0	5850	5850	5850	5850	0
146	20241030	180700	0	5850	5850	5850	5850	0
147	20241030	180600	0	5850	5850	5850	5850	0
148	20241030	180500	0	5850	5850	5850	5850	0
149	20241030	180400	0	5850	5850	5850	5850	0
150	20241030	180300	0	5850	5850	5850	5850	0
151	20241030	180200	0	5850	5850	5850	5850	0
152	20241030	180100	0	5850	5850	5850	5850	0
153	20241030	180000	0	5850	5850	5850	5850	0
154	20241030	175900	0	5850	5850	5850	5850	0
155	20241030	175800	0	5850	5850	5850	5850	0
156	20241030	175700	0	5850	5850	5850	5850	0
157	20241030	175600	0	5850	5850	5850	5850	0
158	20241030	175500	0	5850	5850	5850	5850	0
159	20241030	175400	0	5850	5850	5850	5850	0
160	20241030	175300	0	5850	5850	5850	5850	0
161	20241030	175200	0	5850	5850	5850	5850	0
162	20241030	175100	0	5850	5850	5850	5850	0
163	20241030	175000	0	5850	5850	5850	5850	0
164	20241030	174900	0	5850	5850	5850	5850	0
165	20241030	174800	0	5850	5850	5850	5850	0
166	20241030	174700	0	5850	5850	5850	5850	0
167	20241030	174600	0	5850	5850	5850	5850	0
168	20241030	174500	0	5850	5850	5850	5850	0
169	20241030	174400	0	5850	5850	5850	5850	0
170	20241030	174300	0	5850	5850	5850	5850	0
171	20241030	174200	0	5850	5850	5850	5850	0
172	20241030	174100	0	5850	5850	5850	5850	0
173	20241030	174000	0	5850	5850	5850	5850	0
174	20241030	173900	0	5850	5850	5850	5850	0
175	20241030	173800	0	5850	5850	5850	5850	0
176	20241030	173700	0	5850	5850	5850	5850	0
177	20241030	173600	0	5850	5850	5850	5850	0
178	20241030	173500	0	5850	5850	5850	5850	0
179	20241030	173400	0	5850	5850	5850	5850	0
180	20241030	173300	0	5850	5850	5850	5850	0
181	20241030	173200	0	5850	5850	5850	5850	0
182	20241030	173100	0	5850	5850	5850	5850	0
183	20241030	173000	0	5850	5850	5850	5850	0
184	20241030	172900	0	5850	5850	5850	5850	0
185	20241030	172800	0	5850	5850	5850	5850	0
186	20241030	172700	0	5850	5850	5850	5850	0
187	20241030	172600	0	5850	5850	5850	5850	0
188	20241030	172500	0	5850	5850	5850	5850	0
189	20241030	172400	0	5850	5850	5850	5850	0
190	20241030	172300	0	5850	5850	5850	5850	0
191	20241030	172200	0	5850	5850	5850	5850	0
192	20241030	172100	0	5850	5850	5850	5850	0
193	20241030	172000	0	5850	5850	5850	5850	0
194	20241030	171900	0	5850	5850	5850	5850	0
195	20241030	171800	0	5850	5850	5850	5850	0
196	20241030	171700	0	5850	5850	5850	5850	0
197	20241030	171600	0	5850	5850	5850	5850	0
198	20241030	171500	0	5850	5850	5850	5850	0
199	20241030	171400	0	5850	5850	5850	5850	0
200	20241030	171300	0	5850	5850	5850	5850	0
201	20241030	171200	0	5850	5850	5850	5850	0
202	20241030	171100	0	5850	5850	5850	5850	0
203	20241030	171000	0	5850	5850	5850	5850	0
204	20241030	170900	0	5850	5850	5850	5850	0
205	20241030	170800	0	5850	5850	5850	5850	0
206	20241030	170700	0	5850	5850	5850	5850	0
207	20241030	170600	0	5850	5850	5850	5850	0
208	20241030	170500	0	5850	5850	5850	5850	0
209	20241030	170400	0	5850	5850	5850	5850	0
210	20241030	170300	0	5850	5850	5850	5850	0
211	20241030	170200	0	5850	5850	5850	5850	0
212	20241030	170100	0	5850	5850	5850	5850	0
213	20241030	170000	0	5850	5850	5850	5850	0
214	20241030	165900	0	5850	5850	5850	5850	0
215	20241030	165800	0	5850	5850	5850	5850	0
216	20241030	165700	0	5850	5850	5850	5850	0
217	20241030	165600	0	5850	5850	5850	5850	0
218	20241030	165500	0	5850	5850	5850	5850	0
219	20241030	165400	0	5850	5850	5850	5850	0
220	20241030	165300	0	5850	5850	5850	5850	0
221	20241030	165200	0	5850	5850	5850	5850	0
222	20241030	165100	0	5850	5850	5850	5850	0
223	20241030	165000	0	5850	5850	5850	5850	0
224	20241030	164900	0	5850	5850	5850	5850	0
225	20241030	164800	0	5850	5850	5850	5850	0
226	20241030	164700	0	5850	5850	5850	5850	0
227	20241030	164600	0	5850	5850	5850	5850	0
228	20241030	164500	0	5850	5850	5850	5850	0
229	20241030	164400	0	5850	5850	5850	5850	0
230	20241030	164300	0	5850	5850	5850	5850	0
231	20241030	164200	0	5850	5850	5850	5850	0
232	20241030	164100	0	5850	5850	5850	5850	0
233	20241030	164000	0	5850	5850	5850	5850	0
234	20241030	163900	0	5850	5850	5850	5850	0
235	20241030	163800	0	5850	5850	5850	5850	0
236	20241030	163700	0	5850	5850	5850	5850	0
237	20241030	163600	0	5850	5850	5850	5850	0
238	20241030	163500	0	5850	5850	5850	5850	0
239	20241030	163400	0	5850	5850	5850	5850	0
240	20241030	163300	0	5850	5850	5850	5850	0
241	20241030	163200	0	5850	5850	5850	5850	0
242	20241030	163100	0	5850	5850	5850	5850	0
243	20241030	163000	0	5850	5850	5850	5850	0
244	20241030	162900	0	5850	5850	5850	5850	0
245	20241030	162800	0	5850	5850	5850	5850	0
246	20241030	162700	0	5850	5850	5850	5850	0
247	20241030	162600	0	5850	5850	5850	5850	0
248	20241030	162500	0	5850	5850	5850	5850	0
249	20241030	162400	0	5850	5850	5850	5850	0
250	20241030	162300	0	5850	5850	5850	5850	0
251	20241030	162200	0	5850	5850	5850	5850	0
252	20241030	162100	0	5850	5850	5850	5850	0
253	20241030	162000	0	5850	5850	5850	5850	0
254	20241030	161900	0	5850	5850	5850	5850	0
255	20241030	161800	0	5850	5850	5850	5850	0
256	20241030	161700	0	5850	5850	5850	5850	0
257	20241030	161600	0	5850	5850	5850	5850	0
258	20241030	161500	0	5850	5850	5850	5850	0
259	20241030	161400	0	5850	5850	5850	5850	0
260	20241030	161300	0	5850	5850	5850	5850	0
261	20241030	161200	0	5850	5850	5850	5850	0
262	20241030	161100	0	5850	5850	5850	5850	0
263	20241030	161000	0	5850	5850	5850	5850	0
264	20241030	160900	0	5850	5850	5850	5850	0
265	20241030	160800	0	5850	5850	5850	5850	0
266	20241030	160700	0	5850	5850	5850	5850	0
267	20241030	160600	0	5850	5850	5850	5850	0
268	20241030	160500	0	5850	5850	5850	5850	0
269	20241030	160400	0	5850	5850	5850	5850	0
270	20241030	160300	0	5850	5850	5850	5850	0
271	20241030	160200	0	5850	5850	5850	5850	0
272	20241030	160100	0	5850	5850	5850	5850	0
273	20241030	160000	0	5850	5850	5850	5850	0
274	20241030	155900	0	5850	5850	5850	5850	0
275	20241030	155800	0	5850	5850	5850	5850	0
276	20241030	155700	0	5850	5850	5850	5850	0
277	20241030	155600	0	5850	5850	5850	5850	0
278	20241030	155500	0	5850	5850	5850	5850	0
279	20241030	155400	0	5850	5850	5850	5850	0
280	20241030	155300	0	5850	5850	5850	5850	0
281	20241030	155200	0	5850	5850	5850	5850	0
282	20241030	155100	0	5850	5850	5850	5850	0
283	20241030	155000	0	5850	5850	5850	5850	0
284	20241030	154900	0	5850	5850	5850	5850	0
285	20241030	154800	0	5850	5850	5850	5850	0
286	20241030	154700	0	5850	5850	5850	5850	0
287	20241030	154600	0	5850	5850	5850	5850	0
288	20241030	154500	0	5850	5850	5850	5850	0
289	20241030	154400	0	5850	5850	5850	5850	0
290	20241030	154300	0	5850	5850	5850	5850	0
291	20241030	154200	0	5850	5850	5850	5850	0
292	20241030	154100	0	5850	5850	5850	5850	0
293	20241030	154000	0	5850	5850	5850	5850	0
294	20241030	153900	0	5850	5850	5850	5850	0
295	20241030	153800	0	5850	5850	5850	5850	0
296	20241030	153700	0	5850	5850	5850	5850	0
297	20241030	153600	0	5850	5850	5850	5850	0
298	20241030	153500	0	5850	5850	5850	5850	0
299	20241030	153400	0	5850	5850	5850	5850	0
300	20241030	153300	0	5850	5850	5850	5850	0
301	20241030	153200	0	5850	5850	5850	5850	0
302	20241030	153100	0	5850	5850	5850	5850	0
303	20241030	153000	0	5850	5850	5850	5850	0
304	20241030	152900	0	5850	5850	5850	5850	0
305	20241030	152800	0	5850	5850	5850	5850	0
306	20241030	152700	0	5850	5850	5850	5850	0
307	20241030	152600	0	5850	5850	5850	5850	0
308	20241030	152500	0	5850	5850	5850	5850	0
309	20241030	152400	0	5850	5850	5850	5850	0
310	20241030	152300	0	5850	5850	5850	5850	0
311	20241030	152200	0	5850	5850	5850	5850	0
312	20241030	152100	0	5850	5850	5850	5850	0
313	20241030	152000	0	5850	5850	5850	5850	0
314	20241030	151900	0	5850	5850	5850	5850	0
315	20241030	151800	0	5850	5850	5850	5850	0
316	20241030	151700	0	5850	5850	5850	5850	0
317	20241030	151600	0	5850	5850	5850	5850	0
318	20241030	151500	0	5850	5850	5850	5850	0
319	20241030	151400	0	5850	5850	5850	5850	0
320	20241030	151300	0	5850	5850	5850	5850	0
321	20241030	151200	0	5850	5850	5850	5850	0
322	20241030	151100	0	5850	5850	5850	5850	0
323	20241030	151000	0	5850	5850	5850	5850	0
324	20241030	150900	0	5850	5850	5850	5850	0
325	20241030	150800	0	5850	5850	5850	5850	0
326	20241030	150700	0	5850	5850	5850	5850	0
327	20241030	150600	0	5850	5850	5850	5850	0
328	20241030	150500	0	5850	5850	5850	5850	0
329	20241030	150400	0	5850	5850	5850	5850	0
330	20241030	150300	0	5850	5850	5850	5850	0
331	20241030	150200	0	5850	5850	5850	5850	0
332	20241030	150100	0	5850	5850	5850	5850	0
333	20241030	150000	0	5850	5850	5850	5850	0
334	20241030	145900	0	5850	5850	5850	5850	0
335	20241030	145800	0	5850	5850	5850	5850	0
336	20241030	145700	0	5850	5850	5850	5850	0
337	20241030	145600	0	5850	5850	5850	5850	0
338	20241030	145500	0	5850	5850	5850	5850	0
339	20241030	145400	0	5850	5850	5850	5850	0
340	20241030	145300	0	5850	5850	5850	5850	0
341	20241030	145200	0	5850	5850	5850	5850	0
342	20241030	145100	0	5850	5850	5850	5850	0
343	20241030	145000	0	5850	5850	5850	5850	0
344	20241030	144900	0	5850	5850	5850	5850	0
345	20241030	144800	0	5850	5850	5850	5850	0
346	20241030	144700	0	5850	5850	5850	5850	0
347	20241030	144600	0	5850	5850	5850	5850	0
348	20241030	144500	0	5850	5850	5850	5850	0
349	20241030	144400	0	5850	5850	5850	5850	0
350	20241030	144300	0	5850	5850	5850	5850	0
351	20241030	144200	0	5850	5850	5850	5850	0
352	20241030	144100	0	5850	5850	5850	5850	0
353	20241030	144000	0	5850	5850	5850	5850	0
354	20241030	143900	0	5850	5850	5850	5850	0
355	20241030	143800	0	5850	5850	5850	5850	0
356	20241030	143700	0	5850	5850	5850	5850	0
357	20241030	143600	0	5850	5850	5850	5850	0
358	20241030	143500	0	5850	5850	5850	5850	0
359	20241030	143400	0	5850	5850	5850	5850	0
360	20241030	143300	0	5850	5850	5850	5850	0
361	20241030	143200	0	5850	5850	5850	5850	0
362	20241030	143100	0	5850	5850	5850	5850	0
363	20241030	143000	0	5850	5850	5850	5850	0
364	20241030	142900	0	5850	5850	5850	5850	0
365	20241030	142800	0	5850	5850	5850	5850	0
366	20241030	142700	0	5850	5850	5850	5850	0
367	20241030	142600	0	5850	5850	5850	5850	0
368	20241030	142500	0	5850	5850	5850	5850	0
369	20241030	142400	0	5850	5850	5850	5850	0
370	20241030	142300	0	5850	5850	5850	5850	0
371	20241030	142200	0	5850	5850	5850	5850	0
372	20241030	142100	0	5850	5850	5850	5850	0
373	20241030	142000	0	5850	5850	5850	5850	0
374	20241030	141900	0	5850	5850	5850	5850	0
375	20241030	141800	0	5850	5850	5850	5850	0
376	20241030	141700	0	5850	5850	5850	5850	0
377	20241030	141600	0	5850	5850	5850	5850	0
378	20241030	141500	0	5850	5850	5850	5850	0
379	20241030	141400	0	5850	5850	5850	5850	0
380	20241030	141300	0	5850	5850	5850	5850	0
381	20241030	141200	0	5850	5850	5850	5850	0
382	20241030	141100	0	5850	5850	5850	5850	0
383	20241030	141000	0	5850	5850	5850	5850	0
384	20241030	140900	0	5850	5850	5850	5850	0
385	20241030	140800	0	5850	5850	5850	5850	0
386	20241030	140700	0	5850	5850	5850	5850	0
387	20241030	140600	0	5850	5850	5850	5850	0
388	20241030	140500	0	5850	5850	5850	5850	0
389	20241030	140400	0	5850	5850	5850	5850	0
390	20241030	140300	0	5850	5850	5850	5850	0
391	20241030	140200	0	5850	5850	5850	5850	0
392	20241030	140100	0	5850	5850	5850	5850	0
393	20241030	140000	0	5850	5850	5850	5850	0
394	20241030	135900	0	5850	5850	5850	5850	0
395	20241030	135800	0	5850	5850	5850	5850	0
396	20241030	135700	0	5850	5850	5850	5850	0
397	20241030	135600	0	5850	5850	5850	5850	0
398	20241030	135500	0	5850	5850	5850	5850	0
399	20241030	135400	0	5850	5850	5850	5850	0
400	20241030	135300	0	5850	5850	5850	5850	0
401	20241030	135200	0	5850	5850	5850	5850	0
402	20241030	135100	0	5850	5850	5850	5850	0
403	20241030	135000	0	5850	5850	5850	5850	0
404	20241030	134900	0	5850	5850	5850	5850	0
405	20241030	134800	0	5850	5850	5850	5850	0
406	20241030	134700	0	5850	5850	5850	5850	0
407	20241030	134600	0	5850	5850	5850	5850	0
408	20241030	134500	0	5850	5850	5850	5850	0
409	20241030	134400	0	5850	5850	5850	5850	0
410	20241030	134300	0	5850	5850	5850	5850	0
411	20241030	134200	0	5850	5850	5850	5850	0
412	20241030	134100	0	5850	5850	5850	5850	0
413	20241030	134000	0	5850	5850	5850	5850	0
414	20241030	133900	0	5850	5850	5850	5850	0
415	20241030	133800	0	5850	5850	5850	5850	0
416	20241030	133700	0	5850	5850	5850	5850	0
417	20241030	133600	0	5850	5850	5850	5850	0
418	20241030	133500	0	5850	5850	5850	5850	0
419	20241030	133400	0	5850	5850	5850	5850	0
420	20241030	133300	0	5850	5850	5850	5850	0
421	20241030	133200	0	5850	5850	5850	5850	0
422	20241030	133100	0	5850	5850	5850	5850	0
423	20241030	133000	0	5850	5850	5850	5850	0
424	20241030	132900	0	5850	5850	5850	5850	0
425	20241030	132800	0	5850	5850	5850	5850	0
426	20241030	132700	0	5850	5850	5850	5850	0
427	20241030	132600	0	5850	5850	5850	5850	0
428	20241030	132500	0	5850	5850	5850	5850	0
429	20241030	132400	0	5850	5850	5850	5850	0
430	20241030	132300	0	5850	5850	5850	5850	0
431	20241030	132200	0	5850	5850	5850	5850	0
432	20241030	132100	0	5850	5850	5850	5850	0
433	20241030	132000	0	5850	5850	5850	5850	0
434	20241030	131900	0	5850	5850	5850	5850	0
435	20241030	131800	0	5850	5850	5850	5850	0
436	20241030	131700	0	5850	5850	5850	5850	0
437	20241030	131600	0	5850	5850	5850	5850	0
438	20241030	131500	0	5850	5850	5850	5850	0
439	20241030	131400	0	5850	5850	5850	5850	0
440	20241030	131300	0	5850	5850	5850	5850	0
441	20241030	131200	0	5850	5850	5850	5850	0
442	20241030	131100	0	5850	5850	5850	5850	0
443	20241030	131000	0	5850	5850	5850	5850	0
444	20241030	130900	0	5850	5850	5850	5850	0
445	20241030	130800	0	5850	5850	5850	5850	0
446	20241030	130700	0	5850	5850	5850	5850	0
447	20241030	130600	0	5850	5850	5850	5850	0
448	20241030	130500	0	5850	5850	5850	5850	0
449	20241030	130400	0	5850	5850	5850	5850	0
450	20241030	130300	0	5850	5850	5850	5850	0
451	20241030	130200	0	5850	5850	5850	5850	0
452	20241030	130100	0	5850	5850	5850	5850	0
453	20241030	130000	0	5850	5850	5850	5850	0
454	20241030	125900	0	5850	5850	5850	5850	0
455	20241030	125800	0	5850	5850	5850	5850	0
456	20241030	125700	0	5850	5850	5850	5850	0
457	20241030	125600	0	5850	5850	5850	5850	0
458	20241030	125500	0	5850	5850	5850	5850	0
459	20241030	125400	0	5850	5850	5850	5850	0
460	20241030	125300	0	5850	5850	5850	5850	0
461	20241030	125200	0	5850	5850	5850	5850	0
462	20241030	125100	0	5850	5850	5850	5850	0
463	20241030	125000	0	5850	5850	5850	5850	0
464	20241030	124900	0	5850	5850	5850	5850	0
465	20241030	124800	0	5850	5850	5850	5850	0
466	20241030	124700	0	5850	5850	5850	5850	0
467	20241030	124600	0	5850	5850	5850	5850	0
468	20241030	124500	0	5850	5850	5850	5850	0
469	20241030	124400	0	5850	5850	5850	5850	0
470	20241030	124300	0	5850	5850	5850	5850	0
471	20241030	124200	0	5850	5850	5850	5850	0
472	20241030	124100	0	5850	5850	5850	5850	0
473	20241030	124000	0	5850	5850	5850	5850	0
474	20241030	123900	0	5850	5850	5850	5850	0
475	20241030	123800	0	5850	5850	5850	5850	0
476	20241030	123700	0	5850	5850	5850	5850	0
477	20241030	123600	0	5850	5850	5850	5850	0
478	20241030	123500	0	5850	5850	5850	5850	0
479	20241030	123400	0	5850	5850	5850	5850	0
480	20241030	123300	0	5850	5850	5850	5850	0
481	20241030	123200	0	5850	5850	5850	5850	0
482	20241030	123100	0	5850	5850	5850	5850	0
483	20241030	123000	0	5850	5850	5850	5850	0
484	20241030	122900	0	5850	5850	5850	5850	0
485	20241030	122800	0	5850	5850	5850	5850	0
486	20241030	122700	0	5850	5850	5850	5850	0
487	20241030	122600	0	5850	5850	5850	5850	0
488	20241030	122500	0	5850	5850	5850	5850	0
489	20241030	122400	0	5850	5850	5850	5850	0
490	20241030	122300	0	5850	5850	5850	5850	0
491	20241030	122200	0	5850	5850	5850	5850	0
492	20241030	122100	0	5850	5850	5850	5850	0
493	20241030	122000	0	5850	5850	5850	5850	0
494	20241030	121900	0	5850	5850	5850	5850	0
495	20241030	121800	0	5850	5850	5850	5850	0
496	20241030	121700	0	5850	5850	5850	5850	0
497	20241030	121600	0	5850	5850	5850	5850	0
498	20241030	121500	0	5850	5850	5850	5850	0
499	20241030	121400	0	5850	5850	5850	5850	0
500	20241030	121300	0	5850	5850	5850	5850	0
501	20241030	121200	0	5850	5850	5850	5850	0
502	20241030	121100	0	5850	5850	5850	5850	0
503	20241030	121000	0	5850	5850	5850	5850	0
504	20241030	120900	0	5850	5850	5850	5850	0
505	20241030	120800	0	5850	5850	5850	5850	0
506	20241030	120700	0	5850	5850	5850	5850	0
507	20241030	120600	0	5850	5850	5850	5850	0
508	20241030	120500	0	5850	5850	5850	5850	0
509	20241030	120400	0	5850	5850	5850	5850	0
510	20241030	120300	0	5850	5850	5850	5850	0
511	20241030	120200	0	5850	5850	5850	5850	0
512	20241030	120100	0	5850	5850	5850	5850	0
513	20241030	120000	0	5850	5850	5850	5850	0
514	20241030	115900	0	5850	5850	5850	5850	0
515	20241030	115800	0	5850	5850	5850	5850	0
516	20241030	115700	0	5850	5850	5850	5850	0
517	20241030	115600	0	5850	5850	5850	5850	0
518	20241030	115500	0	5850	5850	5850	5850	0
519	20241030	115400	0	5850	5850	5850	5850	0
520	20241030	115300	0	5850	5850	5850	5850	0
521	20241030	115200	0	5850	5850	5850	5850	0
522	20241030	115100	0	5850	5850	5850	5850	0
523	20241030	115000	0	5850	5850	5850	5850	0
524	20241030	114900	0	5850	5850	5850	5850	0
525	20241030	114800	0	5850	5850	5850	5850	0
526	20241030	114700	0	5850	5850	5850	5850	0
527	20241030	114600	0	5850	5850	5850	5850	0
528	20241030	114500	0	5850	5850	5850	5850	0
529	20241030	114400	0	5850	5850	5850	5850	0
530	20241030	114300	0	5850	5850	5850	5850	0
531	20241030	114200	0	5850	5850	5850	5850	0
532	20241030	114100	0	5850	5850	5850	5850	0
533	20241030	114000	0	5850	5850	5850	5850	0
534	20241030	113900	0	5850	5850	5850	5850	0
535	20241030	113800	0	5850	5850	5850	5850	0
536	20241030	113700	0	5850	5850	5850	5850	0
537	20241030	113600	0	5850	5850	5850	5850	0
538	20241030	113500	0	5850	5850	5850	5850	0
539	20241030	113400	0	5850	5850	5850	5850	0
540	20241030	113300	0	5850	5850	5850	5850	0
541	20241030	113200	0	5850	5850	5850	5850	0
542	20241030	113100	0	5850	5850	5850	5850	0
543	20241030	113000	0	5850	5850	5850	5850	0
544	20241030	112900	0	5850	5850	5850	5850	0
545	20241030	112800	0	5850	5850	5850	5850	0
546	20241030	112700	0	5850	5850	5850	5850	0
547	20241030	112600	0	5850	5850	5850	5850	0
548	20241030	112500	0	5850	5850	5850	5850	0
549	20241030	112400	0	5850	5850	5850	5850	0
550	20241030	112300	0	5850	5850	5850	5850	0
551	20241030	112200	0	5850	5850	5850	5850	0
552	20241030	112100	0	5850	5850	5850	5850	0
553	20241030	112000	0	5850	5850	5850	5850	0
554	20241030	111900	0	5850	5850	5850	5850	0
555	20241030	111800	0	5850	5850	5850	5850	0
556	20241030	111700	0	5850	5850	5850	5850	0
557	20241030	111600	0	5850	5850	5850	5850	0
558	20241030	111500	0	5850	5850	5850	5850	0
559	20241030	111400	0	5850	5850	5850	5850	0
560	20241030	111300	0	5850	5850	5850	5850	0
561	20241030	111200	0	5850	5850	5850	5850	0
562	20241030	111100	0	5850	5850	5850	5850	0
563	20241030	111000	0	5850	5850	5850	5850	0
564	20241030	110900	0	5850	5850	5850	5850	0
565	20241030	110800	0	5850	5850	5850	5850	0
566	20241030	110700	0	5850	5850	5850	5850	0
567	20241030	110600	0	5850	5850	5850	5850	0
568	20241030	110500	0	5850	5850	5850	5850	0
569	20241030	110400	0	5850	5850	5850	5850	0
570	20241030	110300	0	5850	5850	5850	5850	0
571	20241030	110200	0	5850	5850	5850	5850	0
572	20241030	110100	0	5850	5850	5850	5850	0
573	20241030	110000	0	5850	5850	5850	5850	0
574	20241030	105900	0	5850	5850	5850	5850	0
575	20241030	105800	0	5850	5850	5850	5850	0
576	20241030	105700	0	5850	5850	5850	5850	0
577	20241030	105600	0	5850	5850	5850	5850	0
578	20241030	105500	0	5850	5850	5850	5850	0
579	20241030	105400	0	5850	5850	5850	5850	0
580	20241030	105300	0	5850	5850	5850	5850	0
581	20241030	105200	0	5850	5850	5850	5850	0
582	20241030	105100	0	5850	5850	5850	5850	0
583	20241030	105000	0	5850	5850	5850	5850	0
584	20241030	104900	0	5850	5850	5850	5850	0
585	20241030	104800	0	5850	5850	5850	5850	0
586	20241030	104700	0	5850	5850	5850	5850	0
587	20241030	104600	0	5850	5850	5850	5850	0
588	20241030	104500	0	5850	5850	5850	5850	0
589	20241030	104400	0	5850	5850	5850	5850	0
590	20241030	104300	0	5850	5850	5850	5850	0
591	20241030	104200	0	5850	5850	5850	5850	0
592	20241030	104100	0	5850	5850	5850	5850	0
593	20241030	104000	0	5850	5850	5850	5850	0
594	20241030	103900	0	5850	5850	5850	5850	0
595	20241030	103800	0	5850	5850	5850	5850	0
596	20241030	103700	0	5850	5850	5850	5850	0
597	20241030	103600	0	5850	5850	5850	5850	0
598	20241030	103500	0	5850	5850	5850	5850	0
599	20241030	103400	0	5850	5850	5850	5850	0
600	20241030	103300	0	5850	5850	5850	5850	0
601	20241030	103200	0	5850	5850	5850	5850	0
602	20241030	103100	0	5850	5850	5850	5850	0
603	20241030	103000	0	5850	5850	5850	5850	0
604	20241030	102900	0	5850	5850	5850	5850	0
605	20241030	102800	0	5850	5850	5850	5850	0
606	20241030	102700	0	5850	5850	5850	5850	0
607	20241030	102600	0	5850	5850	5850	5850	0
608	20241030	102500	0	5850	5850	5850	5850	0
609	20241030	102400	0	5850	5850	5850	5850	0
610	20241030	102300	0	5850	5850	5850	5850	0
611	20241030	102200	0	5850	5850	5850	5850	0
612	20241030	102100	0	5850	5850	5850	5850	0
613	20241030	102000	0	5850	5850	5850	5850	0
614	20241030	101900	0	5850	5850	5850	5850	0
615	20241030	101800	0	5850	5850	5850	5850	0
616	20241030	101700	0	5850	5850	5850	5850	0
617	20241030	101600	0	5850	5850	5850	5850	0
618	20241030	101500	0	5850	5850	5850	5850	0
619	20241030	101400	0	5850	5850	5850	5850	0
620	20241030	101300	0	5850	5850	5850	5850	0
621	20241030	101200	0	5850	5850	5850	5850	0
622	20241030	101100	0	5850	5850	5850	5850	0
623	20241030	101000	0	5850	5850	5850	5850	0
624	20241030	100900	0	5850	5850	5850	5850	0
625	20241030	100800	0	5850	5850	5850	5850	0
626	20241030	100700	0	5850	5850	5850	5850	0
627	20241030	100600	0	5850	5850	5850	5850	0
628	20241030	100500	0	5850	5850	5850	5850	0
629	20241030	100400	0	5850	5850	5850	5850	0
630	20241030	100300	0	5850	5850	5850	5850	0
631	20241030	100200	0	5850	5850	5850	5850	0
632	20241030	100100	0	5850	5850	5850	5850	0
633	20241030	100000	0	5850	5850	5850	5850	0
634	20241030	095900	0	5850	5850	5850	5850	0
635	20241030	095800	0	5850	5850	5850	5850	0
636	20241030	095700	0	5850	5850	5850	5850	0
637	20241030	095600	0	5850	5850	5850	5850	0
638	20241030	095500	0	5850	5850	5850	5850	0
639	20241030	095400	0	5850	5850	5850	5850	0
640	20241030	095300	0	5850	5850	5850	5850	0
641	20241030	095200	0	5850	5850	5850	5850	0
642	20241030	095100	0	5850	5850	5850	5850	0
643	20241030	095000	0	5850	5850	5850	5850	0
644	20241030	094900	0	5850	5850	5850	5850	0
645	20241030	094800	0	5850	5850	5850	5850	0
646	20241030	094700	0	5850	5850	5850	5850	0
647	20241030	094600	0	5850	5850	5850	5850	0
648	20241030	094500	0	5850	5850	5850	5850	0
649	20241030	094400	0	5850	5850	5850	5850	0
650	20241030	094300	0	5850	5850	5850	5850	0
651	20241030	094200	0	5850	5850	5850	5850	0
652	20241030	094100	0	5850	5850	5850	5850	0
653	20241030	094000	0	5850	5850	5850	5850	0
654	20241030	093900	0	5850	5850	5850	5850	0
655	20241030	093800	0	5850	5850	5850	5850	0
656	20241030	093700	0	5850	5850	5850	5850	0
657	20241030	093600	0	5850	5850	5850	5850	0
658	20241030	093500	0	5850	5850	5850	5850	0
659	20241030	093400	0	5850	5850	5850	5850	0
660	20241030	093300	0	5850	5850	5850	5850	0
661	20241030	093200	0	5850	5850	5850	5850	0
662	20241030	093100	0	5850	5850	5850	5850	0
663	20241030	093000	0	5850	5850	5850	5850	0
664	20241030	092900	0	5850	5850	5850	5850	0
665	20241030	092800	0	5850	5850	5850	5850	0
666	20241030	092700	0	5850	5850	5850	5850	0
667	20241030	092600	0	5850	5850	5850	5850	0
668	20241030	092500	0	5850	5850	5850	5850	0
669	20241030	092400	0	5850	5850	5850	5850	0
670	20241030	092300	0	5850	5850	5850	5850	0
671	20241030	092200	0	5850	5850	5850	5850	0
672	20241030	092100	0	5850	5850	5850	5850	0
673	20241030	092000	0	5850	5850	5850	5850	0
674	20241030	091900	0	5850	5850	5850	5850	0
675	20241030	091800	0	5850	5850	5850	5850	0
676	20241030	091700	0	5850	5850	5850	5850	0
677	20241030	091600	0	5850	5850	5850	5850	0
678	20241030	091500	0	5850	5850	5850	5850	0
679	20241030	091400	0	5850	5850	5850	5850	0
680	20241030	091300	0	5850	5850	5850	5850	0
681	20241030	091200	0	5850	5850	5850	5850	0
682	20241030	091100	0	5850	5850	5850	5850	0
683	20241030	091000	0	5850	5850	5850	5850	0
684	20241030	090900	0	5850	5850	5850	5850	0
685	20241030	090800	0	5850	5850	5850	5850	0
686	20241030	090700	0	5850	5850	5850	5850	0
687	20241030	090600	0	5850	5850	5850	5850	0
688	20241030	090500	0	5850	5850	5850	5850	0
689	20241030	090400	0	5850	5850	5850	5850	0
690	20241030	090300	0	5850	5850	5850	5850	0
691	20241030	090200	0	5850	5850	5850	5850	0
692	20241030	090100	0	5850	5850	5850	5850	0
693	20241030	090000	0	5850	5850	5850	5850	0