KissMeData/150840/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	202100	0	5850	5850	5850	5850	0
3	20231113	202000	0	5850	5850	5850	5850	0
4	20231113	201900	0	5850	5850	5850	5850	0
5	20231113	201800	0	5850	5850	5850	5850	0
6	20231113	201700	0	5850	5850	5850	5850	0
7	20231113	201600	0	5850	5850	5850	5850	0
8	20231113	201500	0	5850	5850	5850	5850	0
9	20231113	201400	0	5850	5850	5850	5850	0
10	20231113	201300	0	5850	5850	5850	5850	0
11	20231113	201200	0	5850	5850	5850	5850	0
12	20231113	201100	0	5850	5850	5850	5850	0
13	20231113	201000	0	5850	5850	5850	5850	0
14	20231113	200900	0	5850	5850	5850	5850	0
15	20231113	200800	0	5850	5850	5850	5850	0
16	20231113	200700	0	5850	5850	5850	5850	0
17	20231113	200600	0	5850	5850	5850	5850	0
18	20231113	200500	0	5850	5850	5850	5850	0
19	20231113	200400	0	5850	5850	5850	5850	0
20	20231113	200300	0	5850	5850	5850	5850	0
21	20231113	200200	0	5850	5850	5850	5850	0
22	20231113	200100	0	5850	5850	5850	5850	0
23	20231113	200000	0	5850	5850	5850	5850	0
24	20231113	195900	0	5850	5850	5850	5850	0
25	20231113	195800	0	5850	5850	5850	5850	0
26	20231113	195700	0	5850	5850	5850	5850	0
27	20231113	195600	0	5850	5850	5850	5850	0
28	20231113	195500	0	5850	5850	5850	5850	0
29	20231113	195400	0	5850	5850	5850	5850	0
30	20231113	195300	0	5850	5850	5850	5850	0
31	20231113	195200	0	5850	5850	5850	5850	0
32	20231113	195100	0	5850	5850	5850	5850	0
33	20231113	195000	0	5850	5850	5850	5850	0
34	20231113	194900	0	5850	5850	5850	5850	0
35	20231113	194800	0	5850	5850	5850	5850	0
36	20231113	194700	0	5850	5850	5850	5850	0
37	20231113	194600	0	5850	5850	5850	5850	0
38	20231113	194500	0	5850	5850	5850	5850	0
39	20231113	194400	0	5850	5850	5850	5850	0
40	20231113	194300	0	5850	5850	5850	5850	0
41	20231113	194200	0	5850	5850	5850	5850	0
42	20231113	194100	0	5850	5850	5850	5850	0
43	20231113	194000	0	5850	5850	5850	5850	0
44	20231113	193900	0	5850	5850	5850	5850	0
45	20231113	193800	0	5850	5850	5850	5850	0
46	20231113	193700	0	5850	5850	5850	5850	0
47	20231113	193600	0	5850	5850	5850	5850	0
48	20231113	193500	0	5850	5850	5850	5850	0
49	20231113	193400	0	5850	5850	5850	5850	0
50	20231113	193300	0	5850	5850	5850	5850	0
51	20231113	193200	0	5850	5850	5850	5850	0
52	20231113	193100	0	5850	5850	5850	5850	0
53	20231113	193000	0	5850	5850	5850	5850	0
54	20231113	192900	0	5850	5850	5850	5850	0
55	20231113	192800	0	5850	5850	5850	5850	0
56	20231113	192700	0	5850	5850	5850	5850	0
57	20231113	192600	0	5850	5850	5850	5850	0
58	20231113	192500	0	5850	5850	5850	5850	0
59	20231113	192400	0	5850	5850	5850	5850	0
60	20231113	192300	0	5850	5850	5850	5850	0
61	20231113	192200	0	5850	5850	5850	5850	0
62	20231113	192100	0	5850	5850	5850	5850	0
63	20231113	192000	0	5850	5850	5850	5850	0
64	20231113	191900	0	5850	5850	5850	5850	0
65	20231113	191800	0	5850	5850	5850	5850	0
66	20231113	191700	0	5850	5850	5850	5850	0
67	20231113	191600	0	5850	5850	5850	5850	0
68	20231113	191500	0	5850	5850	5850	5850	0
69	20231113	191400	0	5850	5850	5850	5850	0
70	20231113	191300	0	5850	5850	5850	5850	0
71	20231113	191200	0	5850	5850	5850	5850	0
72	20231113	191100	0	5850	5850	5850	5850	0
73	20231113	191000	0	5850	5850	5850	5850	0
74	20231113	190900	0	5850	5850	5850	5850	0
75	20231113	190800	0	5850	5850	5850	5850	0
76	20231113	190700	0	5850	5850	5850	5850	0
77	20231113	190600	0	5850	5850	5850	5850	0
78	20231113	190500	0	5850	5850	5850	5850	0
79	20231113	190400	0	5850	5850	5850	5850	0
80	20231113	190300	0	5850	5850	5850	5850	0
81	20231113	190200	0	5850	5850	5850	5850	0
82	20231113	190100	0	5850	5850	5850	5850	0
83	20231113	190000	0	5850	5850	5850	5850	0
84	20231113	185900	0	5850	5850	5850	5850	0
85	20231113	185800	0	5850	5850	5850	5850	0
86	20231113	185700	0	5850	5850	5850	5850	0
87	20231113	185600	0	5850	5850	5850	5850	0
88	20231113	185500	0	5850	5850	5850	5850	0
89	20231113	185400	0	5850	5850	5850	5850	0
90	20231113	185300	0	5850	5850	5850	5850	0
91	20231113	185200	0	5850	5850	5850	5850	0
92	20231113	185100	0	5850	5850	5850	5850	0
93	20231113	185000	0	5850	5850	5850	5850	0
94	20231113	184900	0	5850	5850	5850	5850	0
95	20231113	184800	0	5850	5850	5850	5850	0
96	20231113	184700	0	5850	5850	5850	5850	0
97	20231113	184600	0	5850	5850	5850	5850	0
98	20231113	184500	0	5850	5850	5850	5850	0
99	20231113	184400	0	5850	5850	5850	5850	0
100	20231113	184300	0	5850	5850	5850	5850	0
101	20231113	184200	0	5850	5850	5850	5850	0
102	20231113	184100	0	5850	5850	5850	5850	0
103	20231113	184000	0	5850	5850	5850	5850	0
104	20231113	183900	0	5850	5850	5850	5850	0
105	20231113	183800	0	5850	5850	5850	5850	0
106	20231113	183700	0	5850	5850	5850	5850	0
107	20231113	183600	0	5850	5850	5850	5850	0
108	20231113	183500	0	5850	5850	5850	5850	0
109	20231113	183400	0	5850	5850	5850	5850	0
110	20231113	183300	0	5850	5850	5850	5850	0
111	20231113	183200	0	5850	5850	5850	5850	0
112	20231113	183100	0	5850	5850	5850	5850	0
113	20231113	183000	0	5850	5850	5850	5850	0
114	20231113	182900	0	5850	5850	5850	5850	0
115	20231113	182800	0	5850	5850	5850	5850	0
116	20231113	182700	0	5850	5850	5850	5850	0
117	20231113	182600	0	5850	5850	5850	5850	0
118	20231113	182500	0	5850	5850	5850	5850	0
119	20231113	182400	0	5850	5850	5850	5850	0
120	20231113	182300	0	5850	5850	5850	5850	0
121	20231113	182200	0	5850	5850	5850	5850	0
122	20231113	182100	0	5850	5850	5850	5850	0
123	20231113	182000	0	5850	5850	5850	5850	0
124	20231113	181900	0	5850	5850	5850	5850	0
125	20231113	181800	0	5850	5850	5850	5850	0
126	20231113	181700	0	5850	5850	5850	5850	0
127	20231113	181600	0	5850	5850	5850	5850	0
128	20231113	181500	0	5850	5850	5850	5850	0
129	20231113	181400	0	5850	5850	5850	5850	0
130	20231113	181300	0	5850	5850	5850	5850	0
131	20231113	181200	0	5850	5850	5850	5850	0
132	20231113	181100	0	5850	5850	5850	5850	0
133	20231113	181000	0	5850	5850	5850	5850	0
134	20231113	180900	0	5850	5850	5850	5850	0
135	20231113	180800	0	5850	5850	5850	5850	0
136	20231113	180700	0	5850	5850	5850	5850	0
137	20231113	180600	0	5850	5850	5850	5850	0
138	20231113	180500	0	5850	5850	5850	5850	0
139	20231113	180400	0	5850	5850	5850	5850	0
140	20231113	180300	0	5850	5850	5850	5850	0
141	20231113	180200	0	5850	5850	5850	5850	0
142	20231113	180100	0	5850	5850	5850	5850	0
143	20231113	180000	0	5850	5850	5850	5850	0
144	20231113	175900	0	5850	5850	5850	5850	0
145	20231113	175800	0	5850	5850	5850	5850	0
146	20231113	175700	0	5850	5850	5850	5850	0
147	20231113	175600	0	5850	5850	5850	5850	0
148	20231113	175500	0	5850	5850	5850	5850	0
149	20231113	175400	0	5850	5850	5850	5850	0
150	20231113	175300	0	5850	5850	5850	5850	0
151	20231113	175200	0	5850	5850	5850	5850	0
152	20231113	175100	0	5850	5850	5850	5850	0
153	20231113	175000	0	5850	5850	5850	5850	0
154	20231113	174900	0	5850	5850	5850	5850	0
155	20231113	174800	0	5850	5850	5850	5850	0
156	20231113	174700	0	5850	5850	5850	5850	0
157	20231113	174600	0	5850	5850	5850	5850	0
158	20231113	174500	0	5850	5850	5850	5850	0
159	20231113	174400	0	5850	5850	5850	5850	0
160	20231113	174300	0	5850	5850	5850	5850	0
161	20231113	174200	0	5850	5850	5850	5850	0
162	20231113	174100	0	5850	5850	5850	5850	0
163	20231113	174000	0	5850	5850	5850	5850	0
164	20231113	173900	0	5850	5850	5850	5850	0
165	20231113	173800	0	5850	5850	5850	5850	0
166	20231113	173700	0	5850	5850	5850	5850	0
167	20231113	173600	0	5850	5850	5850	5850	0
168	20231113	173500	0	5850	5850	5850	5850	0
169	20231113	173400	0	5850	5850	5850	5850	0
170	20231113	173300	0	5850	5850	5850	5850	0
171	20231113	173200	0	5850	5850	5850	5850	0
172	20231113	173100	0	5850	5850	5850	5850	0
173	20231113	173000	0	5850	5850	5850	5850	0
174	20231113	172900	0	5850	5850	5850	5850	0
175	20231113	172800	0	5850	5850	5850	5850	0
176	20231113	172700	0	5850	5850	5850	5850	0
177	20231113	172600	0	5850	5850	5850	5850	0
178	20231113	172500	0	5850	5850	5850	5850	0
179	20231113	172400	0	5850	5850	5850	5850	0
180	20231113	172300	0	5850	5850	5850	5850	0
181	20231113	172200	0	5850	5850	5850	5850	0
182	20231113	172100	0	5850	5850	5850	5850	0
183	20231113	172000	0	5850	5850	5850	5850	0
184	20231113	171900	0	5850	5850	5850	5850	0
185	20231113	171800	0	5850	5850	5850	5850	0
186	20231113	171700	0	5850	5850	5850	5850	0
187	20231113	171600	0	5850	5850	5850	5850	0
188	20231113	171500	0	5850	5850	5850	5850	0
189	20231113	171400	0	5850	5850	5850	5850	0
190	20231113	171300	0	5850	5850	5850	5850	0
191	20231113	171200	0	5850	5850	5850	5850	0
192	20231113	171100	0	5850	5850	5850	5850	0
193	20231113	171000	0	5850	5850	5850	5850	0
194	20231113	170900	0	5850	5850	5850	5850	0
195	20231113	170800	0	5850	5850	5850	5850	0
196	20231113	170700	0	5850	5850	5850	5850	0
197	20231113	170600	0	5850	5850	5850	5850	0
198	20231113	170500	0	5850	5850	5850	5850	0
199	20231113	170400	0	5850	5850	5850	5850	0
200	20231113	170300	0	5850	5850	5850	5850	0
201	20231113	170200	0	5850	5850	5850	5850	0
202	20231113	170100	0	5850	5850	5850	5850	0
203	20231113	170000	0	5850	5850	5850	5850	0
204	20231113	165900	0	5850	5850	5850	5850	0
205	20231113	165800	0	5850	5850	5850	5850	0
206	20231113	165700	0	5850	5850	5850	5850	0
207	20231113	165600	0	5850	5850	5850	5850	0
208	20231113	165500	0	5850	5850	5850	5850	0
209	20231113	165400	0	5850	5850	5850	5850	0
210	20231113	165300	0	5850	5850	5850	5850	0
211	20231113	165200	0	5850	5850	5850	5850	0
212	20231113	165100	0	5850	5850	5850	5850	0
213	20231113	165000	0	5850	5850	5850	5850	0
214	20231113	164900	0	5850	5850	5850	5850	0
215	20231113	164800	0	5850	5850	5850	5850	0
216	20231113	164700	0	5850	5850	5850	5850	0
217	20231113	164600	0	5850	5850	5850	5850	0
218	20231113	164500	0	5850	5850	5850	5850	0
219	20231113	164400	0	5850	5850	5850	5850	0
220	20231113	164300	0	5850	5850	5850	5850	0
221	20231113	164200	0	5850	5850	5850	5850	0
222	20231113	164100	0	5850	5850	5850	5850	0
223	20231113	164000	0	5850	5850	5850	5850	0
224	20231113	163900	0	5850	5850	5850	5850	0
225	20231113	163800	0	5850	5850	5850	5850	0
226	20231113	163700	0	5850	5850	5850	5850	0
227	20231113	163600	0	5850	5850	5850	5850	0
228	20231113	163500	0	5850	5850	5850	5850	0
229	20231113	163400	0	5850	5850	5850	5850	0
230	20231113	163300	0	5850	5850	5850	5850	0
231	20231113	163200	0	5850	5850	5850	5850	0
232	20231113	163100	0	5850	5850	5850	5850	0
233	20231113	163000	0	5850	5850	5850	5850	0
234	20231113	162900	0	5850	5850	5850	5850	0
235	20231113	162800	0	5850	5850	5850	5850	0
236	20231113	162700	0	5850	5850	5850	5850	0
237	20231113	162600	0	5850	5850	5850	5850	0
238	20231113	162500	0	5850	5850	5850	5850	0
239	20231113	162400	0	5850	5850	5850	5850	0
240	20231113	162300	0	5850	5850	5850	5850	0
241	20231113	162200	0	5850	5850	5850	5850	0
242	20231113	162100	0	5850	5850	5850	5850	0
243	20231113	162000	0	5850	5850	5850	5850	0
244	20231113	161900	0	5850	5850	5850	5850	0
245	20231113	161800	0	5850	5850	5850	5850	0
246	20231113	161700	0	5850	5850	5850	5850	0
247	20231113	161600	0	5850	5850	5850	5850	0
248	20231113	161500	0	5850	5850	5850	5850	0
249	20231113	161400	0	5850	5850	5850	5850	0
250	20231113	161300	0	5850	5850	5850	5850	0
251	20231113	161200	0	5850	5850	5850	5850	0
252	20231113	161100	0	5850	5850	5850	5850	0
253	20231113	161000	0	5850	5850	5850	5850	0
254	20231113	160900	0	5850	5850	5850	5850	0
255	20231113	160800	0	5850	5850	5850	5850	0
256	20231113	160700	0	5850	5850	5850	5850	0
257	20231113	160600	0	5850	5850	5850	5850	0
258	20231113	160500	0	5850	5850	5850	5850	0
259	20231113	160400	0	5850	5850	5850	5850	0
260	20231113	160300	0	5850	5850	5850	5850	0
261	20231113	160200	0	5850	5850	5850	5850	0
262	20231113	160100	0	5850	5850	5850	5850	0
263	20231113	160000	0	5850	5850	5850	5850	0
264	20231113	155900	0	5850	5850	5850	5850	0
265	20231113	155800	0	5850	5850	5850	5850	0
266	20231113	155700	0	5850	5850	5850	5850	0
267	20231113	155600	0	5850	5850	5850	5850	0
268	20231113	155500	0	5850	5850	5850	5850	0
269	20231113	155400	0	5850	5850	5850	5850	0
270	20231113	155300	0	5850	5850	5850	5850	0
271	20231113	155200	0	5850	5850	5850	5850	0
272	20231113	155100	0	5850	5850	5850	5850	0
273	20231113	155000	0	5850	5850	5850	5850	0
274	20231113	154900	0	5850	5850	5850	5850	0
275	20231113	154800	0	5850	5850	5850	5850	0
276	20231113	154700	0	5850	5850	5850	5850	0
277	20231113	154600	0	5850	5850	5850	5850	0
278	20231113	154500	0	5850	5850	5850	5850	0
279	20231113	154400	0	5850	5850	5850	5850	0
280	20231113	154300	0	5850	5850	5850	5850	0
281	20231113	154200	0	5850	5850	5850	5850	0
282	20231113	154100	0	5850	5850	5850	5850	0
283	20231113	154000	0	5850	5850	5850	5850	0
284	20231113	153900	0	5850	5850	5850	5850	0
285	20231113	153800	0	5850	5850	5850	5850	0
286	20231113	153700	0	5850	5850	5850	5850	0
287	20231113	153600	0	5850	5850	5850	5850	0
288	20231113	153500	0	5850	5850	5850	5850	0
289	20231113	153400	0	5850	5850	5850	5850	0
290	20231113	153300	0	5850	5850	5850	5850	0
291	20231113	153200	0	5850	5850	5850	5850	0
292	20231113	153100	0	5850	5850	5850	5850	0
293	20231113	153000	0	5850	5850	5850	5850	0
294	20231113	152900	0	5850	5850	5850	5850	0
295	20231113	152800	0	5850	5850	5850	5850	0
296	20231113	152700	0	5850	5850	5850	5850	0
297	20231113	152600	0	5850	5850	5850	5850	0
298	20231113	152500	0	5850	5850	5850	5850	0
299	20231113	152400	0	5850	5850	5850	5850	0
300	20231113	152300	0	5850	5850	5850	5850	0
301	20231113	152200	0	5850	5850	5850	5850	0
302	20231113	152100	0	5850	5850	5850	5850	0
303	20231113	152000	0	5850	5850	5850	5850	0
304	20231113	151900	0	5850	5850	5850	5850	0
305	20231113	151800	0	5850	5850	5850	5850	0
306	20231113	151700	0	5850	5850	5850	5850	0
307	20231113	151600	0	5850	5850	5850	5850	0
308	20231113	151500	0	5850	5850	5850	5850	0
309	20231113	151400	0	5850	5850	5850	5850	0
310	20231113	151300	0	5850	5850	5850	5850	0
311	20231113	151200	0	5850	5850	5850	5850	0
312	20231113	151100	0	5850	5850	5850	5850	0
313	20231113	151000	0	5850	5850	5850	5850	0
314	20231113	150900	0	5850	5850	5850	5850	0
315	20231113	150800	0	5850	5850	5850	5850	0
316	20231113	150700	0	5850	5850	5850	5850	0
317	20231113	150600	0	5850	5850	5850	5850	0
318	20231113	150500	0	5850	5850	5850	5850	0
319	20231113	150400	0	5850	5850	5850	5850	0
320	20231113	150300	0	5850	5850	5850	5850	0
321	20231113	150200	0	5850	5850	5850	5850	0
322	20231113	150100	0	5850	5850	5850	5850	0
323	20231113	150000	0	5850	5850	5850	5850	0
324	20231113	145900	0	5850	5850	5850	5850	0
325	20231113	145800	0	5850	5850	5850	5850	0
326	20231113	145700	0	5850	5850	5850	5850	0
327	20231113	145600	0	5850	5850	5850	5850	0
328	20231113	145500	0	5850	5850	5850	5850	0
329	20231113	145400	0	5850	5850	5850	5850	0
330	20231113	145300	0	5850	5850	5850	5850	0
331	20231113	145200	0	5850	5850	5850	5850	0
332	20231113	145100	0	5850	5850	5850	5850	0
333	20231113	145000	0	5850	5850	5850	5850	0
334	20231113	144900	0	5850	5850	5850	5850	0
335	20231113	144800	0	5850	5850	5850	5850	0
336	20231113	144700	0	5850	5850	5850	5850	0
337	20231113	144600	0	5850	5850	5850	5850	0
338	20231113	144500	0	5850	5850	5850	5850	0
339	20231113	144400	0	5850	5850	5850	5850	0
340	20231113	144300	0	5850	5850	5850	5850	0
341	20231113	144200	0	5850	5850	5850	5850	0
342	20231113	144100	0	5850	5850	5850	5850	0
343	20231113	144000	0	5850	5850	5850	5850	0
344	20231113	143900	0	5850	5850	5850	5850	0
345	20231113	143800	0	5850	5850	5850	5850	0
346	20231113	143700	0	5850	5850	5850	5850	0
347	20231113	143600	0	5850	5850	5850	5850	0
348	20231113	143500	0	5850	5850	5850	5850	0
349	20231113	143400	0	5850	5850	5850	5850	0
350	20231113	143300	0	5850	5850	5850	5850	0
351	20231113	143200	0	5850	5850	5850	5850	0
352	20231113	143100	0	5850	5850	5850	5850	0
353	20231113	143000	0	5850	5850	5850	5850	0
354	20231113	142900	0	5850	5850	5850	5850	0
355	20231113	142800	0	5850	5850	5850	5850	0
356	20231113	142700	0	5850	5850	5850	5850	0
357	20231113	142600	0	5850	5850	5850	5850	0
358	20231113	142500	0	5850	5850	5850	5850	0
359	20231113	142400	0	5850	5850	5850	5850	0
360	20231113	142300	0	5850	5850	5850	5850	0
361	20231113	142200	0	5850	5850	5850	5850	0
362	20231113	142100	0	5850	5850	5850	5850	0
363	20231113	142000	0	5850	5850	5850	5850	0
364	20231113	141900	0	5850	5850	5850	5850	0
365	20231113	141800	0	5850	5850	5850	5850	0
366	20231113	141700	0	5850	5850	5850	5850	0
367	20231113	141600	0	5850	5850	5850	5850	0
368	20231113	141500	0	5850	5850	5850	5850	0
369	20231113	141400	0	5850	5850	5850	5850	0
370	20231113	141300	0	5850	5850	5850	5850	0
371	20231113	141200	0	5850	5850	5850	5850	0
372	20231113	141100	0	5850	5850	5850	5850	0
373	20231113	141000	0	5850	5850	5850	5850	0
374	20231113	140900	0	5850	5850	5850	5850	0
375	20231113	140800	0	5850	5850	5850	5850	0
376	20231113	140700	0	5850	5850	5850	5850	0
377	20231113	140600	0	5850	5850	5850	5850	0
378	20231113	140500	0	5850	5850	5850	5850	0
379	20231113	140400	0	5850	5850	5850	5850	0
380	20231113	140300	0	5850	5850	5850	5850	0
381	20231113	140200	0	5850	5850	5850	5850	0
382	20231113	140100	0	5850	5850	5850	5850	0
383	20231113	140000	0	5850	5850	5850	5850	0
384	20231113	135900	0	5850	5850	5850	5850	0
385	20231113	135800	0	5850	5850	5850	5850	0
386	20231113	135700	0	5850	5850	5850	5850	0
387	20231113	135600	0	5850	5850	5850	5850	0
388	20231113	135500	0	5850	5850	5850	5850	0
389	20231113	135400	0	5850	5850	5850	5850	0
390	20231113	135300	0	5850	5850	5850	5850	0
391	20231113	135200	0	5850	5850	5850	5850	0
392	20231113	135100	0	5850	5850	5850	5850	0
393	20231113	135000	0	5850	5850	5850	5850	0
394	20231113	134900	0	5850	5850	5850	5850	0
395	20231113	134800	0	5850	5850	5850	5850	0
396	20231113	134700	0	5850	5850	5850	5850	0
397	20231113	134600	0	5850	5850	5850	5850	0
398	20231113	134500	0	5850	5850	5850	5850	0
399	20231113	134400	0	5850	5850	5850	5850	0
400	20231113	134300	0	5850	5850	5850	5850	0
401	20231113	134200	0	5850	5850	5850	5850	0
402	20231113	134100	0	5850	5850	5850	5850	0
403	20231113	134000	0	5850	5850	5850	5850	0
404	20231113	133900	0	5850	5850	5850	5850	0
405	20231113	133800	0	5850	5850	5850	5850	0
406	20231113	133700	0	5850	5850	5850	5850	0
407	20231113	133600	0	5850	5850	5850	5850	0
408	20231113	133500	0	5850	5850	5850	5850	0
409	20231113	133400	0	5850	5850	5850	5850	0
410	20231113	133300	0	5850	5850	5850	5850	0
411	20231113	133200	0	5850	5850	5850	5850	0
412	20231113	133100	0	5850	5850	5850	5850	0
413	20231113	133000	0	5850	5850	5850	5850	0
414	20231113	132900	0	5850	5850	5850	5850	0
415	20231113	132800	0	5850	5850	5850	5850	0
416	20231113	132700	0	5850	5850	5850	5850	0
417	20231113	132600	0	5850	5850	5850	5850	0
418	20231113	132500	0	5850	5850	5850	5850	0
419	20231113	132400	0	5850	5850	5850	5850	0
420	20231113	132300	0	5850	5850	5850	5850	0
421	20231113	132200	0	5850	5850	5850	5850	0
422	20231113	132100	0	5850	5850	5850	5850	0
423	20231113	132000	0	5850	5850	5850	5850	0
424	20231113	131900	0	5850	5850	5850	5850	0
425	20231113	131800	0	5850	5850	5850	5850	0
426	20231113	131700	0	5850	5850	5850	5850	0
427	20231113	131600	0	5850	5850	5850	5850	0
428	20231113	131500	0	5850	5850	5850	5850	0
429	20231113	131400	0	5850	5850	5850	5850	0
430	20231113	131300	0	5850	5850	5850	5850	0
431	20231113	131200	0	5850	5850	5850	5850	0
432	20231113	131100	0	5850	5850	5850	5850	0
433	20231113	131000	0	5850	5850	5850	5850	0
434	20231113	130900	0	5850	5850	5850	5850	0
435	20231113	130800	0	5850	5850	5850	5850	0
436	20231113	130700	0	5850	5850	5850	5850	0
437	20231113	130600	0	5850	5850	5850	5850	0
438	20231113	130500	0	5850	5850	5850	5850	0
439	20231113	130400	0	5850	5850	5850	5850	0
440	20231113	130300	0	5850	5850	5850	5850	0
441	20231113	130200	0	5850	5850	5850	5850	0
442	20231113	130100	0	5850	5850	5850	5850	0
443	20231113	130000	0	5850	5850	5850	5850	0
444	20231113	125900	0	5850	5850	5850	5850	0
445	20231113	125800	0	5850	5850	5850	5850	0
446	20231113	125700	0	5850	5850	5850	5850	0
447	20231113	125600	0	5850	5850	5850	5850	0
448	20231113	125500	0	5850	5850	5850	5850	0
449	20231113	125400	0	5850	5850	5850	5850	0
450	20231113	125300	0	5850	5850	5850	5850	0
451	20231113	125200	0	5850	5850	5850	5850	0
452	20231113	125100	0	5850	5850	5850	5850	0
453	20231113	125000	0	5850	5850	5850	5850	0
454	20231113	124900	0	5850	5850	5850	5850	0
455	20231113	124800	0	5850	5850	5850	5850	0
456	20231113	124700	0	5850	5850	5850	5850	0
457	20231113	124600	0	5850	5850	5850	5850	0
458	20231113	124500	0	5850	5850	5850	5850	0
459	20231113	124400	0	5850	5850	5850	5850	0
460	20231113	124300	0	5850	5850	5850	5850	0
461	20231113	124200	0	5850	5850	5850	5850	0
462	20231113	124100	0	5850	5850	5850	5850	0
463	20231113	124000	0	5850	5850	5850	5850	0
464	20231113	123900	0	5850	5850	5850	5850	0
465	20231113	123800	0	5850	5850	5850	5850	0
466	20231113	123700	0	5850	5850	5850	5850	0
467	20231113	123600	0	5850	5850	5850	5850	0
468	20231113	123500	0	5850	5850	5850	5850	0
469	20231113	123400	0	5850	5850	5850	5850	0
470	20231113	123300	0	5850	5850	5850	5850	0
471	20231113	123200	0	5850	5850	5850	5850	0
472	20231113	123100	0	5850	5850	5850	5850	0
473	20231113	123000	0	5850	5850	5850	5850	0
474	20231113	122900	0	5850	5850	5850	5850	0
475	20231113	122800	0	5850	5850	5850	5850	0
476	20231113	122700	0	5850	5850	5850	5850	0
477	20231113	122600	0	5850	5850	5850	5850	0
478	20231113	122500	0	5850	5850	5850	5850	0
479	20231113	122400	0	5850	5850	5850	5850	0
480	20231113	122300	0	5850	5850	5850	5850	0
481	20231113	122200	0	5850	5850	5850	5850	0
482	20231113	122100	0	5850	5850	5850	5850	0
483	20231113	122000	0	5850	5850	5850	5850	0
484	20231113	121900	0	5850	5850	5850	5850	0
485	20231113	121800	0	5850	5850	5850	5850	0
486	20231113	121700	0	5850	5850	5850	5850	0
487	20231113	121600	0	5850	5850	5850	5850	0
488	20231113	121500	0	5850	5850	5850	5850	0
489	20231113	121400	0	5850	5850	5850	5850	0
490	20231113	121300	0	5850	5850	5850	5850	0
491	20231113	121200	0	5850	5850	5850	5850	0
492	20231113	121100	0	5850	5850	5850	5850	0
493	20231113	121000	0	5850	5850	5850	5850	0
494	20231113	120900	0	5850	5850	5850	5850	0
495	20231113	120800	0	5850	5850	5850	5850	0
496	20231113	120700	0	5850	5850	5850	5850	0
497	20231113	120600	0	5850	5850	5850	5850	0
498	20231113	120500	0	5850	5850	5850	5850	0
499	20231113	120400	0	5850	5850	5850	5850	0
500	20231113	120300	0	5850	5850	5850	5850	0
501	20231113	120200	0	5850	5850	5850	5850	0
502	20231113	120100	0	5850	5850	5850	5850	0
503	20231113	120000	0	5850	5850	5850	5850	0
504	20231113	115900	0	5850	5850	5850	5850	0
505	20231113	115800	0	5850	5850	5850	5850	0
506	20231113	115700	0	5850	5850	5850	5850	0
507	20231113	115600	0	5850	5850	5850	5850	0
508	20231113	115500	0	5850	5850	5850	5850	0
509	20231113	115400	0	5850	5850	5850	5850	0
510	20231113	115300	0	5850	5850	5850	5850	0
511	20231113	115200	0	5850	5850	5850	5850	0
512	20231113	115100	0	5850	5850	5850	5850	0
513	20231113	115000	0	5850	5850	5850	5850	0
514	20231113	114900	0	5850	5850	5850	5850	0
515	20231113	114800	0	5850	5850	5850	5850	0
516	20231113	114700	0	5850	5850	5850	5850	0
517	20231113	114600	0	5850	5850	5850	5850	0
518	20231113	114500	0	5850	5850	5850	5850	0
519	20231113	114400	0	5850	5850	5850	5850	0
520	20231113	114300	0	5850	5850	5850	5850	0
521	20231113	114200	0	5850	5850	5850	5850	0
522	20231113	114100	0	5850	5850	5850	5850	0
523	20231113	114000	0	5850	5850	5850	5850	0
524	20231113	113900	0	5850	5850	5850	5850	0
525	20231113	113800	0	5850	5850	5850	5850	0
526	20231113	113700	0	5850	5850	5850	5850	0
527	20231113	113600	0	5850	5850	5850	5850	0
528	20231113	113500	0	5850	5850	5850	5850	0
529	20231113	113400	0	5850	5850	5850	5850	0
530	20231113	113300	0	5850	5850	5850	5850	0
531	20231113	113200	0	5850	5850	5850	5850	0
532	20231113	113100	0	5850	5850	5850	5850	0
533	20231113	113000	0	5850	5850	5850	5850	0
534	20231113	112900	0	5850	5850	5850	5850	0
535	20231113	112800	0	5850	5850	5850	5850	0
536	20231113	112700	0	5850	5850	5850	5850	0
537	20231113	112600	0	5850	5850	5850	5850	0
538	20231113	112500	0	5850	5850	5850	5850	0
539	20231113	112400	0	5850	5850	5850	5850	0
540	20231113	112300	0	5850	5850	5850	5850	0
541	20231113	112200	0	5850	5850	5850	5850	0
542	20231113	112100	0	5850	5850	5850	5850	0
543	20231113	112000	0	5850	5850	5850	5850	0
544	20231113	111900	0	5850	5850	5850	5850	0
545	20231113	111800	0	5850	5850	5850	5850	0
546	20231113	111700	0	5850	5850	5850	5850	0
547	20231113	111600	0	5850	5850	5850	5850	0
548	20231113	111500	0	5850	5850	5850	5850	0
549	20231113	111400	0	5850	5850	5850	5850	0
550	20231113	111300	0	5850	5850	5850	5850	0
551	20231113	111200	0	5850	5850	5850	5850	0
552	20231113	111100	0	5850	5850	5850	5850	0
553	20231113	111000	0	5850	5850	5850	5850	0
554	20231113	110900	0	5850	5850	5850	5850	0
555	20231113	110800	0	5850	5850	5850	5850	0
556	20231113	110700	0	5850	5850	5850	5850	0
557	20231113	110600	0	5850	5850	5850	5850	0
558	20231113	110500	0	5850	5850	5850	5850	0
559	20231113	110400	0	5850	5850	5850	5850	0
560	20231113	110300	0	5850	5850	5850	5850	0
561	20231113	110200	0	5850	5850	5850	5850	0
562	20231113	110100	0	5850	5850	5850	5850	0
563	20231113	110000	0	5850	5850	5850	5850	0
564	20231113	105900	0	5850	5850	5850	5850	0
565	20231113	105800	0	5850	5850	5850	5850	0
566	20231113	105700	0	5850	5850	5850	5850	0
567	20231113	105600	0	5850	5850	5850	5850	0
568	20231113	105500	0	5850	5850	5850	5850	0
569	20231113	105400	0	5850	5850	5850	5850	0
570	20231113	105300	0	5850	5850	5850	5850	0
571	20231113	105200	0	5850	5850	5850	5850	0
572	20231113	105100	0	5850	5850	5850	5850	0
573	20231113	105000	0	5850	5850	5850	5850	0
574	20231113	104900	0	5850	5850	5850	5850	0
575	20231113	104800	0	5850	5850	5850	5850	0
576	20231113	104700	0	5850	5850	5850	5850	0
577	20231113	104600	0	5850	5850	5850	5850	0
578	20231113	104500	0	5850	5850	5850	5850	0
579	20231113	104400	0	5850	5850	5850	5850	0
580	20231113	104300	0	5850	5850	5850	5850	0
581	20231113	104200	0	5850	5850	5850	5850	0
582	20231113	104100	0	5850	5850	5850	5850	0
583	20231113	104000	0	5850	5850	5850	5850	0
584	20231113	103900	0	5850	5850	5850	5850	0
585	20231113	103800	0	5850	5850	5850	5850	0
586	20231113	103700	0	5850	5850	5850	5850	0
587	20231113	103600	0	5850	5850	5850	5850	0
588	20231113	103500	0	5850	5850	5850	5850	0
589	20231113	103400	0	5850	5850	5850	5850	0
590	20231113	103300	0	5850	5850	5850	5850	0
591	20231113	103200	0	5850	5850	5850	5850	0
592	20231113	103100	0	5850	5850	5850	5850	0
593	20231113	103000	0	5850	5850	5850	5850	0
594	20231113	102900	0	5850	5850	5850	5850	0
595	20231113	102800	0	5850	5850	5850	5850	0
596	20231113	102700	0	5850	5850	5850	5850	0
597	20231113	102600	0	5850	5850	5850	5850	0
598	20231113	102500	0	5850	5850	5850	5850	0
599	20231113	102400	0	5850	5850	5850	5850	0
600	20231113	102300	0	5850	5850	5850	5850	0
601	20231113	102200	0	5850	5850	5850	5850	0
602	20231113	102100	0	5850	5850	5850	5850	0
603	20231113	102000	0	5850	5850	5850	5850	0
604	20231113	101900	0	5850	5850	5850	5850	0
605	20231113	101800	0	5850	5850	5850	5850	0
606	20231113	101700	0	5850	5850	5850	5850	0
607	20231113	101600	0	5850	5850	5850	5850	0
608	20231113	101500	0	5850	5850	5850	5850	0
609	20231113	101400	0	5850	5850	5850	5850	0
610	20231113	101300	0	5850	5850	5850	5850	0
611	20231113	101200	0	5850	5850	5850	5850	0
612	20231113	101100	0	5850	5850	5850	5850	0
613	20231113	101000	0	5850	5850	5850	5850	0
614	20231113	100900	0	5850	5850	5850	5850	0
615	20231113	100800	0	5850	5850	5850	5850	0
616	20231113	100700	0	5850	5850	5850	5850	0
617	20231113	100600	0	5850	5850	5850	5850	0
618	20231113	100500	0	5850	5850	5850	5850	0
619	20231113	100400	0	5850	5850	5850	5850	0
620	20231113	100300	0	5850	5850	5850	5850	0
621	20231113	100200	0	5850	5850	5850	5850	0
622	20231113	100100	0	5850	5850	5850	5850	0
623	20231113	100000	0	5850	5850	5850	5850	0
624	20231113	095900	0	5850	5850	5850	5850	0
625	20231113	095800	0	5850	5850	5850	5850	0
626	20231113	095700	0	5850	5850	5850	5850	0
627	20231113	095600	0	5850	5850	5850	5850	0
628	20231113	095500	0	5850	5850	5850	5850	0
629	20231113	095400	0	5850	5850	5850	5850	0
630	20231113	095300	0	5850	5850	5850	5850	0
631	20231113	095200	0	5850	5850	5850	5850	0
632	20231113	095100	0	5850	5850	5850	5850	0
633	20231113	095000	0	5850	5850	5850	5850	0
634	20231113	094900	0	5850	5850	5850	5850	0
635	20231113	094800	0	5850	5850	5850	5850	0
636	20231113	094700	0	5850	5850	5850	5850	0
637	20231113	094600	0	5850	5850	5850	5850	0
638	20231113	094500	0	5850	5850	5850	5850	0
639	20231113	094400	0	5850	5850	5850	5850	0
640	20231113	094300	0	5850	5850	5850	5850	0
641	20231113	094200	0	5850	5850	5850	5850	0
642	20231113	094100	0	5850	5850	5850	5850	0
643	20231113	094000	0	5850	5850	5850	5850	0
644	20231113	093900	0	5850	5850	5850	5850	0
645	20231113	093800	0	5850	5850	5850	5850	0
646	20231113	093700	0	5850	5850	5850	5850	0
647	20231113	093600	0	5850	5850	5850	5850	0
648	20231113	093500	0	5850	5850	5850	5850	0
649	20231113	093400	0	5850	5850	5850	5850	0
650	20231113	093300	0	5850	5850	5850	5850	0
651	20231113	093200	0	5850	5850	5850	5850	0
652	20231113	093100	0	5850	5850	5850	5850	0
653	20231113	093000	0	5850	5850	5850	5850	0
654	20231113	092900	0	5850	5850	5850	5850	0
655	20231113	092800	0	5850	5850	5850	5850	0
656	20231113	092700	0	5850	5850	5850	5850	0
657	20231113	092600	0	5850	5850	5850	5850	0
658	20231113	092500	0	5850	5850	5850	5850	0
659	20231113	092400	0	5850	5850	5850	5850	0
660	20231113	092300	0	5850	5850	5850	5850	0
661	20231113	092200	0	5850	5850	5850	5850	0
662	20231113	092100	0	5850	5850	5850	5850	0
663	20231113	092000	0	5850	5850	5850	5850	0
664	20231113	091900	0	5850	5850	5850	5850	0
665	20231113	091800	0	5850	5850	5850	5850	0
666	20231113	091700	0	5850	5850	5850	5850	0
667	20231113	091600	0	5850	5850	5850	5850	0
668	20231113	091500	0	5850	5850	5850	5850	0
669	20231113	091400	0	5850	5850	5850	5850	0
670	20231113	091300	0	5850	5850	5850	5850	0
671	20231113	091200	0	5850	5850	5850	5850	0
672	20231113	091100	0	5850	5850	5850	5850	0
673	20231113	091000	0	5850	5850	5850	5850	0
674	20231113	090900	0	5850	5850	5850	5850	0
675	20231113	090800	0	5850	5850	5850	5850	0
676	20231113	090700	0	5850	5850	5850	5850	0
677	20231113	090600	0	5850	5850	5850	5850	0
678	20231113	090500	0	5850	5850	5850	5850	0
679	20231113	090400	0	5850	5850	5850	5850	0
680	20231113	090300	0	5850	5850	5850	5850	0
681	20231113	090200	0	5850	5850	5850	5850	0
682	20231113	090100	0	5850	5850	5850	5850	0
683	20231113	090000	0	5850	5850	5850	5850	0