KissMeData/150840/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200100	0	5850	5850	5850	5850	0
3	20231017	200000	0	5850	5850	5850	5850	0
4	20231017	195900	0	5850	5850	5850	5850	0
5	20231017	195800	0	5850	5850	5850	5850	0
6	20231017	195700	0	5850	5850	5850	5850	0
7	20231017	195600	0	5850	5850	5850	5850	0
8	20231017	195500	0	5850	5850	5850	5850	0
9	20231017	195400	0	5850	5850	5850	5850	0
10	20231017	195300	0	5850	5850	5850	5850	0
11	20231017	195200	0	5850	5850	5850	5850	0
12	20231017	195100	0	5850	5850	5850	5850	0
13	20231017	195000	0	5850	5850	5850	5850	0
14	20231017	194900	0	5850	5850	5850	5850	0
15	20231017	194800	0	5850	5850	5850	5850	0
16	20231017	194700	0	5850	5850	5850	5850	0
17	20231017	194600	0	5850	5850	5850	5850	0
18	20231017	194500	0	5850	5850	5850	5850	0
19	20231017	194400	0	5850	5850	5850	5850	0
20	20231017	194300	0	5850	5850	5850	5850	0
21	20231017	194200	0	5850	5850	5850	5850	0
22	20231017	194100	0	5850	5850	5850	5850	0
23	20231017	194000	0	5850	5850	5850	5850	0
24	20231017	193900	0	5850	5850	5850	5850	0
25	20231017	193800	0	5850	5850	5850	5850	0
26	20231017	193700	0	5850	5850	5850	5850	0
27	20231017	193600	0	5850	5850	5850	5850	0
28	20231017	193500	0	5850	5850	5850	5850	0
29	20231017	193400	0	5850	5850	5850	5850	0
30	20231017	193300	0	5850	5850	5850	5850	0
31	20231017	193200	0	5850	5850	5850	5850	0
32	20231017	193100	0	5850	5850	5850	5850	0
33	20231017	193000	0	5850	5850	5850	5850	0
34	20231017	192900	0	5850	5850	5850	5850	0
35	20231017	192800	0	5850	5850	5850	5850	0
36	20231017	192700	0	5850	5850	5850	5850	0
37	20231017	192600	0	5850	5850	5850	5850	0
38	20231017	192500	0	5850	5850	5850	5850	0
39	20231017	192400	0	5850	5850	5850	5850	0
40	20231017	192300	0	5850	5850	5850	5850	0
41	20231017	192200	0	5850	5850	5850	5850	0
42	20231017	192100	0	5850	5850	5850	5850	0
43	20231017	192000	0	5850	5850	5850	5850	0
44	20231017	191900	0	5850	5850	5850	5850	0
45	20231017	191800	0	5850	5850	5850	5850	0
46	20231017	191700	0	5850	5850	5850	5850	0
47	20231017	191600	0	5850	5850	5850	5850	0
48	20231017	191500	0	5850	5850	5850	5850	0
49	20231017	191400	0	5850	5850	5850	5850	0
50	20231017	191300	0	5850	5850	5850	5850	0
51	20231017	191200	0	5850	5850	5850	5850	0
52	20231017	191100	0	5850	5850	5850	5850	0
53	20231017	191000	0	5850	5850	5850	5850	0
54	20231017	190900	0	5850	5850	5850	5850	0
55	20231017	190800	0	5850	5850	5850	5850	0
56	20231017	190700	0	5850	5850	5850	5850	0
57	20231017	190600	0	5850	5850	5850	5850	0
58	20231017	190500	0	5850	5850	5850	5850	0
59	20231017	190400	0	5850	5850	5850	5850	0
60	20231017	190300	0	5850	5850	5850	5850	0
61	20231017	190200	0	5850	5850	5850	5850	0
62	20231017	190100	0	5850	5850	5850	5850	0
63	20231017	190000	0	5850	5850	5850	5850	0
64	20231017	185900	0	5850	5850	5850	5850	0
65	20231017	185800	0	5850	5850	5850	5850	0
66	20231017	185700	0	5850	5850	5850	5850	0
67	20231017	185600	0	5850	5850	5850	5850	0
68	20231017	185500	0	5850	5850	5850	5850	0
69	20231017	185400	0	5850	5850	5850	5850	0
70	20231017	185300	0	5850	5850	5850	5850	0
71	20231017	185200	0	5850	5850	5850	5850	0
72	20231017	185100	0	5850	5850	5850	5850	0
73	20231017	185000	0	5850	5850	5850	5850	0
74	20231017	184900	0	5850	5850	5850	5850	0
75	20231017	184800	0	5850	5850	5850	5850	0
76	20231017	184700	0	5850	5850	5850	5850	0
77	20231017	184600	0	5850	5850	5850	5850	0
78	20231017	184500	0	5850	5850	5850	5850	0
79	20231017	184400	0	5850	5850	5850	5850	0
80	20231017	184300	0	5850	5850	5850	5850	0
81	20231017	184200	0	5850	5850	5850	5850	0
82	20231017	184100	0	5850	5850	5850	5850	0
83	20231017	184000	0	5850	5850	5850	5850	0
84	20231017	183900	0	5850	5850	5850	5850	0
85	20231017	183800	0	5850	5850	5850	5850	0
86	20231017	183700	0	5850	5850	5850	5850	0
87	20231017	183600	0	5850	5850	5850	5850	0
88	20231017	183500	0	5850	5850	5850	5850	0
89	20231017	183400	0	5850	5850	5850	5850	0
90	20231017	183300	0	5850	5850	5850	5850	0
91	20231017	183200	0	5850	5850	5850	5850	0
92	20231017	183100	0	5850	5850	5850	5850	0
93	20231017	183000	0	5850	5850	5850	5850	0
94	20231017	182900	0	5850	5850	5850	5850	0
95	20231017	182800	0	5850	5850	5850	5850	0
96	20231017	182700	0	5850	5850	5850	5850	0
97	20231017	182600	0	5850	5850	5850	5850	0
98	20231017	182500	0	5850	5850	5850	5850	0
99	20231017	182400	0	5850	5850	5850	5850	0
100	20231017	182300	0	5850	5850	5850	5850	0
101	20231017	182200	0	5850	5850	5850	5850	0
102	20231017	182100	0	5850	5850	5850	5850	0
103	20231017	182000	0	5850	5850	5850	5850	0
104	20231017	181900	0	5850	5850	5850	5850	0
105	20231017	181800	0	5850	5850	5850	5850	0
106	20231017	181700	0	5850	5850	5850	5850	0
107	20231017	181600	0	5850	5850	5850	5850	0
108	20231017	181500	0	5850	5850	5850	5850	0
109	20231017	181400	0	5850	5850	5850	5850	0
110	20231017	181300	0	5850	5850	5850	5850	0
111	20231017	181200	0	5850	5850	5850	5850	0
112	20231017	181100	0	5850	5850	5850	5850	0
113	20231017	181000	0	5850	5850	5850	5850	0
114	20231017	180900	0	5850	5850	5850	5850	0
115	20231017	180800	0	5850	5850	5850	5850	0
116	20231017	180700	0	5850	5850	5850	5850	0
117	20231017	180600	0	5850	5850	5850	5850	0
118	20231017	180500	0	5850	5850	5850	5850	0
119	20231017	180400	0	5850	5850	5850	5850	0
120	20231017	180300	0	5850	5850	5850	5850	0
121	20231017	180200	0	5850	5850	5850	5850	0
122	20231017	180100	0	5850	5850	5850	5850	0
123	20231017	180000	0	5850	5850	5850	5850	0
124	20231017	175900	0	5850	5850	5850	5850	0
125	20231017	175800	0	5850	5850	5850	5850	0
126	20231017	175700	0	5850	5850	5850	5850	0
127	20231017	175600	0	5850	5850	5850	5850	0
128	20231017	175500	0	5850	5850	5850	5850	0
129	20231017	175400	0	5850	5850	5850	5850	0
130	20231017	175300	0	5850	5850	5850	5850	0
131	20231017	175200	0	5850	5850	5850	5850	0
132	20231017	175100	0	5850	5850	5850	5850	0
133	20231017	175000	0	5850	5850	5850	5850	0
134	20231017	174900	0	5850	5850	5850	5850	0
135	20231017	174800	0	5850	5850	5850	5850	0
136	20231017	174700	0	5850	5850	5850	5850	0
137	20231017	174600	0	5850	5850	5850	5850	0
138	20231017	174500	0	5850	5850	5850	5850	0
139	20231017	174400	0	5850	5850	5850	5850	0
140	20231017	174300	0	5850	5850	5850	5850	0
141	20231017	174200	0	5850	5850	5850	5850	0
142	20231017	174100	0	5850	5850	5850	5850	0
143	20231017	174000	0	5850	5850	5850	5850	0
144	20231017	173900	0	5850	5850	5850	5850	0
145	20231017	173800	0	5850	5850	5850	5850	0
146	20231017	173700	0	5850	5850	5850	5850	0
147	20231017	173600	0	5850	5850	5850	5850	0
148	20231017	173500	0	5850	5850	5850	5850	0
149	20231017	173400	0	5850	5850	5850	5850	0
150	20231017	173300	0	5850	5850	5850	5850	0
151	20231017	173200	0	5850	5850	5850	5850	0
152	20231017	173100	0	5850	5850	5850	5850	0
153	20231017	173000	0	5850	5850	5850	5850	0
154	20231017	172900	0	5850	5850	5850	5850	0
155	20231017	172800	0	5850	5850	5850	5850	0
156	20231017	172700	0	5850	5850	5850	5850	0
157	20231017	172600	0	5850	5850	5850	5850	0
158	20231017	172500	0	5850	5850	5850	5850	0
159	20231017	172400	0	5850	5850	5850	5850	0
160	20231017	172300	0	5850	5850	5850	5850	0
161	20231017	172200	0	5850	5850	5850	5850	0
162	20231017	172100	0	5850	5850	5850	5850	0
163	20231017	172000	0	5850	5850	5850	5850	0
164	20231017	171900	0	5850	5850	5850	5850	0
165	20231017	171800	0	5850	5850	5850	5850	0
166	20231017	171700	0	5850	5850	5850	5850	0
167	20231017	171600	0	5850	5850	5850	5850	0
168	20231017	171500	0	5850	5850	5850	5850	0
169	20231017	171400	0	5850	5850	5850	5850	0
170	20231017	171300	0	5850	5850	5850	5850	0
171	20231017	171200	0	5850	5850	5850	5850	0
172	20231017	171100	0	5850	5850	5850	5850	0
173	20231017	171000	0	5850	5850	5850	5850	0
174	20231017	170900	0	5850	5850	5850	5850	0
175	20231017	170800	0	5850	5850	5850	5850	0
176	20231017	170700	0	5850	5850	5850	5850	0
177	20231017	170600	0	5850	5850	5850	5850	0
178	20231017	170500	0	5850	5850	5850	5850	0
179	20231017	170400	0	5850	5850	5850	5850	0
180	20231017	170300	0	5850	5850	5850	5850	0
181	20231017	170200	0	5850	5850	5850	5850	0
182	20231017	170100	0	5850	5850	5850	5850	0
183	20231017	170000	0	5850	5850	5850	5850	0
184	20231017	165900	0	5850	5850	5850	5850	0
185	20231017	165800	0	5850	5850	5850	5850	0
186	20231017	165700	0	5850	5850	5850	5850	0
187	20231017	165600	0	5850	5850	5850	5850	0
188	20231017	165500	0	5850	5850	5850	5850	0
189	20231017	165400	0	5850	5850	5850	5850	0
190	20231017	165300	0	5850	5850	5850	5850	0
191	20231017	165200	0	5850	5850	5850	5850	0
192	20231017	165100	0	5850	5850	5850	5850	0
193	20231017	165000	0	5850	5850	5850	5850	0
194	20231017	164900	0	5850	5850	5850	5850	0
195	20231017	164800	0	5850	5850	5850	5850	0
196	20231017	164700	0	5850	5850	5850	5850	0
197	20231017	164600	0	5850	5850	5850	5850	0
198	20231017	164500	0	5850	5850	5850	5850	0
199	20231017	164400	0	5850	5850	5850	5850	0
200	20231017	164300	0	5850	5850	5850	5850	0
201	20231017	164200	0	5850	5850	5850	5850	0
202	20231017	164100	0	5850	5850	5850	5850	0
203	20231017	164000	0	5850	5850	5850	5850	0
204	20231017	163900	0	5850	5850	5850	5850	0
205	20231017	163800	0	5850	5850	5850	5850	0
206	20231017	163700	0	5850	5850	5850	5850	0
207	20231017	163600	0	5850	5850	5850	5850	0
208	20231017	163500	0	5850	5850	5850	5850	0
209	20231017	163400	0	5850	5850	5850	5850	0
210	20231017	163300	0	5850	5850	5850	5850	0
211	20231017	163200	0	5850	5850	5850	5850	0
212	20231017	163100	0	5850	5850	5850	5850	0
213	20231017	163000	0	5850	5850	5850	5850	0
214	20231017	162900	0	5850	5850	5850	5850	0
215	20231017	162800	0	5850	5850	5850	5850	0
216	20231017	162700	0	5850	5850	5850	5850	0
217	20231017	162600	0	5850	5850	5850	5850	0
218	20231017	162500	0	5850	5850	5850	5850	0
219	20231017	162400	0	5850	5850	5850	5850	0
220	20231017	162300	0	5850	5850	5850	5850	0
221	20231017	162200	0	5850	5850	5850	5850	0
222	20231017	162100	0	5850	5850	5850	5850	0
223	20231017	162000	0	5850	5850	5850	5850	0
224	20231017	161900	0	5850	5850	5850	5850	0
225	20231017	161800	0	5850	5850	5850	5850	0
226	20231017	161700	0	5850	5850	5850	5850	0
227	20231017	161600	0	5850	5850	5850	5850	0
228	20231017	161500	0	5850	5850	5850	5850	0
229	20231017	161400	0	5850	5850	5850	5850	0
230	20231017	161300	0	5850	5850	5850	5850	0
231	20231017	161200	0	5850	5850	5850	5850	0
232	20231017	161100	0	5850	5850	5850	5850	0
233	20231017	161000	0	5850	5850	5850	5850	0
234	20231017	160900	0	5850	5850	5850	5850	0
235	20231017	160800	0	5850	5850	5850	5850	0
236	20231017	160700	0	5850	5850	5850	5850	0
237	20231017	160600	0	5850	5850	5850	5850	0
238	20231017	160500	0	5850	5850	5850	5850	0
239	20231017	160400	0	5850	5850	5850	5850	0
240	20231017	160300	0	5850	5850	5850	5850	0
241	20231017	160200	0	5850	5850	5850	5850	0
242	20231017	160100	0	5850	5850	5850	5850	0
243	20231017	160000	0	5850	5850	5850	5850	0
244	20231017	155900	0	5850	5850	5850	5850	0
245	20231017	155800	0	5850	5850	5850	5850	0
246	20231017	155700	0	5850	5850	5850	5850	0
247	20231017	155600	0	5850	5850	5850	5850	0
248	20231017	155500	0	5850	5850	5850	5850	0
249	20231017	155400	0	5850	5850	5850	5850	0
250	20231017	155300	0	5850	5850	5850	5850	0
251	20231017	155200	0	5850	5850	5850	5850	0
252	20231017	155100	0	5850	5850	5850	5850	0
253	20231017	155000	0	5850	5850	5850	5850	0
254	20231017	154900	0	5850	5850	5850	5850	0
255	20231017	154800	0	5850	5850	5850	5850	0
256	20231017	154700	0	5850	5850	5850	5850	0
257	20231017	154600	0	5850	5850	5850	5850	0
258	20231017	154500	0	5850	5850	5850	5850	0
259	20231017	154400	0	5850	5850	5850	5850	0
260	20231017	154300	0	5850	5850	5850	5850	0
261	20231017	154200	0	5850	5850	5850	5850	0
262	20231017	154100	0	5850	5850	5850	5850	0
263	20231017	154000	0	5850	5850	5850	5850	0
264	20231017	153900	0	5850	5850	5850	5850	0
265	20231017	153800	0	5850	5850	5850	5850	0
266	20231017	153700	0	5850	5850	5850	5850	0
267	20231017	153600	0	5850	5850	5850	5850	0
268	20231017	153500	0	5850	5850	5850	5850	0
269	20231017	153400	0	5850	5850	5850	5850	0
270	20231017	153300	0	5850	5850	5850	5850	0
271	20231017	153200	0	5850	5850	5850	5850	0
272	20231017	153100	0	5850	5850	5850	5850	0
273	20231017	153000	0	5850	5850	5850	5850	0
274	20231017	152900	0	5850	5850	5850	5850	0
275	20231017	152800	0	5850	5850	5850	5850	0
276	20231017	152700	0	5850	5850	5850	5850	0
277	20231017	152600	0	5850	5850	5850	5850	0
278	20231017	152500	0	5850	5850	5850	5850	0
279	20231017	152400	0	5850	5850	5850	5850	0
280	20231017	152300	0	5850	5850	5850	5850	0
281	20231017	152200	0	5850	5850	5850	5850	0
282	20231017	152100	0	5850	5850	5850	5850	0
283	20231017	152000	0	5850	5850	5850	5850	0
284	20231017	151900	0	5850	5850	5850	5850	0
285	20231017	151800	0	5850	5850	5850	5850	0
286	20231017	151700	0	5850	5850	5850	5850	0
287	20231017	151600	0	5850	5850	5850	5850	0
288	20231017	151500	0	5850	5850	5850	5850	0
289	20231017	151400	0	5850	5850	5850	5850	0
290	20231017	151300	0	5850	5850	5850	5850	0
291	20231017	151200	0	5850	5850	5850	5850	0
292	20231017	151100	0	5850	5850	5850	5850	0
293	20231017	151000	0	5850	5850	5850	5850	0
294	20231017	150900	0	5850	5850	5850	5850	0
295	20231017	150800	0	5850	5850	5850	5850	0
296	20231017	150700	0	5850	5850	5850	5850	0
297	20231017	150600	0	5850	5850	5850	5850	0
298	20231017	150500	0	5850	5850	5850	5850	0
299	20231017	150400	0	5850	5850	5850	5850	0
300	20231017	150300	0	5850	5850	5850	5850	0
301	20231017	150200	0	5850	5850	5850	5850	0
302	20231017	150100	0	5850	5850	5850	5850	0
303	20231017	150000	0	5850	5850	5850	5850	0
304	20231017	145900	0	5850	5850	5850	5850	0
305	20231017	145800	0	5850	5850	5850	5850	0
306	20231017	145700	0	5850	5850	5850	5850	0
307	20231017	145600	0	5850	5850	5850	5850	0
308	20231017	145500	0	5850	5850	5850	5850	0
309	20231017	145400	0	5850	5850	5850	5850	0
310	20231017	145300	0	5850	5850	5850	5850	0
311	20231017	145200	0	5850	5850	5850	5850	0
312	20231017	145100	0	5850	5850	5850	5850	0
313	20231017	145000	0	5850	5850	5850	5850	0
314	20231017	144900	0	5850	5850	5850	5850	0
315	20231017	144800	0	5850	5850	5850	5850	0
316	20231017	144700	0	5850	5850	5850	5850	0
317	20231017	144600	0	5850	5850	5850	5850	0
318	20231017	144500	0	5850	5850	5850	5850	0
319	20231017	144400	0	5850	5850	5850	5850	0
320	20231017	144300	0	5850	5850	5850	5850	0
321	20231017	144200	0	5850	5850	5850	5850	0
322	20231017	144100	0	5850	5850	5850	5850	0
323	20231017	144000	0	5850	5850	5850	5850	0
324	20231017	143900	0	5850	5850	5850	5850	0
325	20231017	143800	0	5850	5850	5850	5850	0
326	20231017	143700	0	5850	5850	5850	5850	0
327	20231017	143600	0	5850	5850	5850	5850	0
328	20231017	143500	0	5850	5850	5850	5850	0
329	20231017	143400	0	5850	5850	5850	5850	0
330	20231017	143300	0	5850	5850	5850	5850	0
331	20231017	143200	0	5850	5850	5850	5850	0
332	20231017	143100	0	5850	5850	5850	5850	0
333	20231017	143000	0	5850	5850	5850	5850	0
334	20231017	142900	0	5850	5850	5850	5850	0
335	20231017	142800	0	5850	5850	5850	5850	0
336	20231017	142700	0	5850	5850	5850	5850	0
337	20231017	142600	0	5850	5850	5850	5850	0
338	20231017	142500	0	5850	5850	5850	5850	0
339	20231017	142400	0	5850	5850	5850	5850	0
340	20231017	142300	0	5850	5850	5850	5850	0
341	20231017	142200	0	5850	5850	5850	5850	0
342	20231017	142100	0	5850	5850	5850	5850	0
343	20231017	142000	0	5850	5850	5850	5850	0
344	20231017	141900	0	5850	5850	5850	5850	0
345	20231017	141800	0	5850	5850	5850	5850	0
346	20231017	141700	0	5850	5850	5850	5850	0
347	20231017	141600	0	5850	5850	5850	5850	0
348	20231017	141500	0	5850	5850	5850	5850	0
349	20231017	141400	0	5850	5850	5850	5850	0
350	20231017	141300	0	5850	5850	5850	5850	0
351	20231017	141200	0	5850	5850	5850	5850	0
352	20231017	141100	0	5850	5850	5850	5850	0
353	20231017	141000	0	5850	5850	5850	5850	0
354	20231017	140900	0	5850	5850	5850	5850	0
355	20231017	140800	0	5850	5850	5850	5850	0
356	20231017	140700	0	5850	5850	5850	5850	0
357	20231017	140600	0	5850	5850	5850	5850	0
358	20231017	140500	0	5850	5850	5850	5850	0
359	20231017	140400	0	5850	5850	5850	5850	0
360	20231017	140300	0	5850	5850	5850	5850	0
361	20231017	140200	0	5850	5850	5850	5850	0
362	20231017	140100	0	5850	5850	5850	5850	0
363	20231017	140000	0	5850	5850	5850	5850	0
364	20231017	135900	0	5850	5850	5850	5850	0
365	20231017	135800	0	5850	5850	5850	5850	0
366	20231017	135700	0	5850	5850	5850	5850	0
367	20231017	135600	0	5850	5850	5850	5850	0
368	20231017	135500	0	5850	5850	5850	5850	0
369	20231017	135400	0	5850	5850	5850	5850	0
370	20231017	135300	0	5850	5850	5850	5850	0
371	20231017	135200	0	5850	5850	5850	5850	0
372	20231017	135100	0	5850	5850	5850	5850	0
373	20231017	135000	0	5850	5850	5850	5850	0
374	20231017	134900	0	5850	5850	5850	5850	0
375	20231017	134800	0	5850	5850	5850	5850	0
376	20231017	134700	0	5850	5850	5850	5850	0
377	20231017	134600	0	5850	5850	5850	5850	0
378	20231017	134500	0	5850	5850	5850	5850	0
379	20231017	134400	0	5850	5850	5850	5850	0
380	20231017	134300	0	5850	5850	5850	5850	0
381	20231017	134200	0	5850	5850	5850	5850	0
382	20231017	134100	0	5850	5850	5850	5850	0
383	20231017	134000	0	5850	5850	5850	5850	0
384	20231017	133900	0	5850	5850	5850	5850	0
385	20231017	133800	0	5850	5850	5850	5850	0
386	20231017	133700	0	5850	5850	5850	5850	0
387	20231017	133600	0	5850	5850	5850	5850	0
388	20231017	133500	0	5850	5850	5850	5850	0
389	20231017	133400	0	5850	5850	5850	5850	0
390	20231017	133300	0	5850	5850	5850	5850	0
391	20231017	133200	0	5850	5850	5850	5850	0
392	20231017	133100	0	5850	5850	5850	5850	0
393	20231017	133000	0	5850	5850	5850	5850	0
394	20231017	132900	0	5850	5850	5850	5850	0
395	20231017	132800	0	5850	5850	5850	5850	0
396	20231017	132700	0	5850	5850	5850	5850	0
397	20231017	132600	0	5850	5850	5850	5850	0
398	20231017	132500	0	5850	5850	5850	5850	0
399	20231017	132400	0	5850	5850	5850	5850	0
400	20231017	132300	0	5850	5850	5850	5850	0
401	20231017	132200	0	5850	5850	5850	5850	0
402	20231017	132100	0	5850	5850	5850	5850	0
403	20231017	132000	0	5850	5850	5850	5850	0
404	20231017	131900	0	5850	5850	5850	5850	0
405	20231017	131800	0	5850	5850	5850	5850	0
406	20231017	131700	0	5850	5850	5850	5850	0
407	20231017	131600	0	5850	5850	5850	5850	0
408	20231017	131500	0	5850	5850	5850	5850	0
409	20231017	131400	0	5850	5850	5850	5850	0
410	20231017	131300	0	5850	5850	5850	5850	0
411	20231017	131200	0	5850	5850	5850	5850	0
412	20231017	131100	0	5850	5850	5850	5850	0
413	20231017	131000	0	5850	5850	5850	5850	0
414	20231017	130900	0	5850	5850	5850	5850	0
415	20231017	130800	0	5850	5850	5850	5850	0
416	20231017	130700	0	5850	5850	5850	5850	0
417	20231017	130600	0	5850	5850	5850	5850	0
418	20231017	130500	0	5850	5850	5850	5850	0
419	20231017	130400	0	5850	5850	5850	5850	0
420	20231017	130300	0	5850	5850	5850	5850	0
421	20231017	130200	0	5850	5850	5850	5850	0
422	20231017	130100	0	5850	5850	5850	5850	0
423	20231017	130000	0	5850	5850	5850	5850	0
424	20231017	125900	0	5850	5850	5850	5850	0
425	20231017	125800	0	5850	5850	5850	5850	0
426	20231017	125700	0	5850	5850	5850	5850	0
427	20231017	125600	0	5850	5850	5850	5850	0
428	20231017	125500	0	5850	5850	5850	5850	0
429	20231017	125400	0	5850	5850	5850	5850	0
430	20231017	125300	0	5850	5850	5850	5850	0
431	20231017	125200	0	5850	5850	5850	5850	0
432	20231017	125100	0	5850	5850	5850	5850	0
433	20231017	125000	0	5850	5850	5850	5850	0
434	20231017	124900	0	5850	5850	5850	5850	0
435	20231017	124800	0	5850	5850	5850	5850	0
436	20231017	124700	0	5850	5850	5850	5850	0
437	20231017	124600	0	5850	5850	5850	5850	0
438	20231017	124500	0	5850	5850	5850	5850	0
439	20231017	124400	0	5850	5850	5850	5850	0
440	20231017	124300	0	5850	5850	5850	5850	0
441	20231017	124200	0	5850	5850	5850	5850	0
442	20231017	124100	0	5850	5850	5850	5850	0
443	20231017	124000	0	5850	5850	5850	5850	0
444	20231017	123900	0	5850	5850	5850	5850	0
445	20231017	123800	0	5850	5850	5850	5850	0
446	20231017	123700	0	5850	5850	5850	5850	0
447	20231017	123600	0	5850	5850	5850	5850	0
448	20231017	123500	0	5850	5850	5850	5850	0
449	20231017	123400	0	5850	5850	5850	5850	0
450	20231017	123300	0	5850	5850	5850	5850	0
451	20231017	123200	0	5850	5850	5850	5850	0
452	20231017	123100	0	5850	5850	5850	5850	0
453	20231017	123000	0	5850	5850	5850	5850	0
454	20231017	122900	0	5850	5850	5850	5850	0
455	20231017	122800	0	5850	5850	5850	5850	0
456	20231017	122700	0	5850	5850	5850	5850	0
457	20231017	122600	0	5850	5850	5850	5850	0
458	20231017	122500	0	5850	5850	5850	5850	0
459	20231017	122400	0	5850	5850	5850	5850	0
460	20231017	122300	0	5850	5850	5850	5850	0
461	20231017	122200	0	5850	5850	5850	5850	0
462	20231017	122100	0	5850	5850	5850	5850	0
463	20231017	122000	0	5850	5850	5850	5850	0
464	20231017	121900	0	5850	5850	5850	5850	0
465	20231017	121800	0	5850	5850	5850	5850	0
466	20231017	121700	0	5850	5850	5850	5850	0
467	20231017	121600	0	5850	5850	5850	5850	0
468	20231017	121500	0	5850	5850	5850	5850	0
469	20231017	121400	0	5850	5850	5850	5850	0
470	20231017	121300	0	5850	5850	5850	5850	0
471	20231017	121200	0	5850	5850	5850	5850	0
472	20231017	121100	0	5850	5850	5850	5850	0
473	20231017	121000	0	5850	5850	5850	5850	0
474	20231017	120900	0	5850	5850	5850	5850	0
475	20231017	120800	0	5850	5850	5850	5850	0
476	20231017	120700	0	5850	5850	5850	5850	0
477	20231017	120600	0	5850	5850	5850	5850	0
478	20231017	120500	0	5850	5850	5850	5850	0
479	20231017	120400	0	5850	5850	5850	5850	0
480	20231017	120300	0	5850	5850	5850	5850	0
481	20231017	120200	0	5850	5850	5850	5850	0
482	20231017	120100	0	5850	5850	5850	5850	0
483	20231017	120000	0	5850	5850	5850	5850	0
484	20231017	115900	0	5850	5850	5850	5850	0
485	20231017	115800	0	5850	5850	5850	5850	0
486	20231017	115700	0	5850	5850	5850	5850	0
487	20231017	115600	0	5850	5850	5850	5850	0
488	20231017	115500	0	5850	5850	5850	5850	0
489	20231017	115400	0	5850	5850	5850	5850	0
490	20231017	115300	0	5850	5850	5850	5850	0
491	20231017	115200	0	5850	5850	5850	5850	0
492	20231017	115100	0	5850	5850	5850	5850	0
493	20231017	115000	0	5850	5850	5850	5850	0
494	20231017	114900	0	5850	5850	5850	5850	0
495	20231017	114800	0	5850	5850	5850	5850	0
496	20231017	114700	0	5850	5850	5850	5850	0
497	20231017	114600	0	5850	5850	5850	5850	0
498	20231017	114500	0	5850	5850	5850	5850	0
499	20231017	114400	0	5850	5850	5850	5850	0
500	20231017	114300	0	5850	5850	5850	5850	0
501	20231017	114200	0	5850	5850	5850	5850	0
502	20231017	114100	0	5850	5850	5850	5850	0
503	20231017	114000	0	5850	5850	5850	5850	0
504	20231017	113900	0	5850	5850	5850	5850	0
505	20231017	113800	0	5850	5850	5850	5850	0
506	20231017	113700	0	5850	5850	5850	5850	0
507	20231017	113600	0	5850	5850	5850	5850	0
508	20231017	113500	0	5850	5850	5850	5850	0
509	20231017	113400	0	5850	5850	5850	5850	0
510	20231017	113300	0	5850	5850	5850	5850	0
511	20231017	113200	0	5850	5850	5850	5850	0
512	20231017	113100	0	5850	5850	5850	5850	0
513	20231017	113000	0	5850	5850	5850	5850	0
514	20231017	112900	0	5850	5850	5850	5850	0
515	20231017	112800	0	5850	5850	5850	5850	0
516	20231017	112700	0	5850	5850	5850	5850	0
517	20231017	112600	0	5850	5850	5850	5850	0
518	20231017	112500	0	5850	5850	5850	5850	0
519	20231017	112400	0	5850	5850	5850	5850	0
520	20231017	112300	0	5850	5850	5850	5850	0
521	20231017	112200	0	5850	5850	5850	5850	0
522	20231017	112100	0	5850	5850	5850	5850	0
523	20231017	112000	0	5850	5850	5850	5850	0
524	20231017	111900	0	5850	5850	5850	5850	0
525	20231017	111800	0	5850	5850	5850	5850	0
526	20231017	111700	0	5850	5850	5850	5850	0
527	20231017	111600	0	5850	5850	5850	5850	0
528	20231017	111500	0	5850	5850	5850	5850	0
529	20231017	111400	0	5850	5850	5850	5850	0
530	20231017	111300	0	5850	5850	5850	5850	0
531	20231017	111200	0	5850	5850	5850	5850	0
532	20231017	111100	0	5850	5850	5850	5850	0
533	20231017	111000	0	5850	5850	5850	5850	0
534	20231017	110900	0	5850	5850	5850	5850	0
535	20231017	110800	0	5850	5850	5850	5850	0
536	20231017	110700	0	5850	5850	5850	5850	0
537	20231017	110600	0	5850	5850	5850	5850	0
538	20231017	110500	0	5850	5850	5850	5850	0
539	20231017	110400	0	5850	5850	5850	5850	0
540	20231017	110300	0	5850	5850	5850	5850	0
541	20231017	110200	0	5850	5850	5850	5850	0
542	20231017	110100	0	5850	5850	5850	5850	0
543	20231017	110000	0	5850	5850	5850	5850	0
544	20231017	105900	0	5850	5850	5850	5850	0
545	20231017	105800	0	5850	5850	5850	5850	0
546	20231017	105700	0	5850	5850	5850	5850	0
547	20231017	105600	0	5850	5850	5850	5850	0
548	20231017	105500	0	5850	5850	5850	5850	0
549	20231017	105400	0	5850	5850	5850	5850	0
550	20231017	105300	0	5850	5850	5850	5850	0
551	20231017	105200	0	5850	5850	5850	5850	0
552	20231017	105100	0	5850	5850	5850	5850	0
553	20231017	105000	0	5850	5850	5850	5850	0
554	20231017	104900	0	5850	5850	5850	5850	0
555	20231017	104800	0	5850	5850	5850	5850	0
556	20231017	104700	0	5850	5850	5850	5850	0
557	20231017	104600	0	5850	5850	5850	5850	0
558	20231017	104500	0	5850	5850	5850	5850	0
559	20231017	104400	0	5850	5850	5850	5850	0
560	20231017	104300	0	5850	5850	5850	5850	0
561	20231017	104200	0	5850	5850	5850	5850	0
562	20231017	104100	0	5850	5850	5850	5850	0
563	20231017	104000	0	5850	5850	5850	5850	0
564	20231017	103900	0	5850	5850	5850	5850	0
565	20231017	103800	0	5850	5850	5850	5850	0
566	20231017	103700	0	5850	5850	5850	5850	0
567	20231017	103600	0	5850	5850	5850	5850	0
568	20231017	103500	0	5850	5850	5850	5850	0
569	20231017	103400	0	5850	5850	5850	5850	0
570	20231017	103300	0	5850	5850	5850	5850	0
571	20231017	103200	0	5850	5850	5850	5850	0
572	20231017	103100	0	5850	5850	5850	5850	0
573	20231017	103000	0	5850	5850	5850	5850	0
574	20231017	102900	0	5850	5850	5850	5850	0
575	20231017	102800	0	5850	5850	5850	5850	0
576	20231017	102700	0	5850	5850	5850	5850	0
577	20231017	102600	0	5850	5850	5850	5850	0
578	20231017	102500	0	5850	5850	5850	5850	0
579	20231017	102400	0	5850	5850	5850	5850	0
580	20231017	102300	0	5850	5850	5850	5850	0
581	20231017	102200	0	5850	5850	5850	5850	0
582	20231017	102100	0	5850	5850	5850	5850	0
583	20231017	102000	0	5850	5850	5850	5850	0
584	20231017	101900	0	5850	5850	5850	5850	0
585	20231017	101800	0	5850	5850	5850	5850	0
586	20231017	101700	0	5850	5850	5850	5850	0
587	20231017	101600	0	5850	5850	5850	5850	0
588	20231017	101500	0	5850	5850	5850	5850	0
589	20231017	101400	0	5850	5850	5850	5850	0
590	20231017	101300	0	5850	5850	5850	5850	0
591	20231017	101200	0	5850	5850	5850	5850	0
592	20231017	101100	0	5850	5850	5850	5850	0
593	20231017	101000	0	5850	5850	5850	5850	0
594	20231017	100900	0	5850	5850	5850	5850	0
595	20231017	100800	0	5850	5850	5850	5850	0
596	20231017	100700	0	5850	5850	5850	5850	0
597	20231017	100600	0	5850	5850	5850	5850	0
598	20231017	100500	0	5850	5850	5850	5850	0
599	20231017	100400	0	5850	5850	5850	5850	0
600	20231017	100300	0	5850	5850	5850	5850	0
601	20231017	100200	0	5850	5850	5850	5850	0
602	20231017	100100	0	5850	5850	5850	5850	0
603	20231017	100000	0	5850	5850	5850	5850	0
604	20231017	095900	0	5850	5850	5850	5850	0
605	20231017	095800	0	5850	5850	5850	5850	0
606	20231017	095700	0	5850	5850	5850	5850	0
607	20231017	095600	0	5850	5850	5850	5850	0
608	20231017	095500	0	5850	5850	5850	5850	0
609	20231017	095400	0	5850	5850	5850	5850	0
610	20231017	095300	0	5850	5850	5850	5850	0
611	20231017	095200	0	5850	5850	5850	5850	0
612	20231017	095100	0	5850	5850	5850	5850	0
613	20231017	095000	0	5850	5850	5850	5850	0
614	20231017	094900	0	5850	5850	5850	5850	0
615	20231017	094800	0	5850	5850	5850	5850	0
616	20231017	094700	0	5850	5850	5850	5850	0
617	20231017	094600	0	5850	5850	5850	5850	0
618	20231017	094500	0	5850	5850	5850	5850	0
619	20231017	094400	0	5850	5850	5850	5850	0
620	20231017	094300	0	5850	5850	5850	5850	0
621	20231017	094200	0	5850	5850	5850	5850	0
622	20231017	094100	0	5850	5850	5850	5850	0
623	20231017	094000	0	5850	5850	5850	5850	0
624	20231017	093900	0	5850	5850	5850	5850	0
625	20231017	093800	0	5850	5850	5850	5850	0
626	20231017	093700	0	5850	5850	5850	5850	0
627	20231017	093600	0	5850	5850	5850	5850	0
628	20231017	093500	0	5850	5850	5850	5850	0
629	20231017	093400	0	5850	5850	5850	5850	0
630	20231017	093300	0	5850	5850	5850	5850	0
631	20231017	093200	0	5850	5850	5850	5850	0
632	20231017	093100	0	5850	5850	5850	5850	0
633	20231017	093000	0	5850	5850	5850	5850	0
634	20231017	092900	0	5850	5850	5850	5850	0
635	20231017	092800	0	5850	5850	5850	5850	0
636	20231017	092700	0	5850	5850	5850	5850	0
637	20231017	092600	0	5850	5850	5850	5850	0
638	20231017	092500	0	5850	5850	5850	5850	0
639	20231017	092400	0	5850	5850	5850	5850	0
640	20231017	092300	0	5850	5850	5850	5850	0
641	20231017	092200	0	5850	5850	5850	5850	0
642	20231017	092100	0	5850	5850	5850	5850	0
643	20231017	092000	0	5850	5850	5850	5850	0
644	20231017	091900	0	5850	5850	5850	5850	0
645	20231017	091800	0	5850	5850	5850	5850	0
646	20231017	091700	0	5850	5850	5850	5850	0
647	20231017	091600	0	5850	5850	5850	5850	0
648	20231017	091500	0	5850	5850	5850	5850	0
649	20231017	091400	0	5850	5850	5850	5850	0
650	20231017	091300	0	5850	5850	5850	5850	0
651	20231017	091200	0	5850	5850	5850	5850	0
652	20231017	091100	0	5850	5850	5850	5850	0
653	20231017	091000	0	5850	5850	5850	5850	0
654	20231017	090900	0	5850	5850	5850	5850	0
655	20231017	090800	0	5850	5850	5850	5850	0
656	20231017	090700	0	5850	5850	5850	5850	0
657	20231017	090600	0	5850	5850	5850	5850	0
658	20231017	090500	0	5850	5850	5850	5850	0
659	20231017	090400	0	5850	5850	5850	5850	0
660	20231017	090300	0	5850	5850	5850	5850	0
661	20231017	090200	0	5850	5850	5850	5850	0
662	20231017	090100	0	5850	5850	5850	5850	0
663	20231017	090000	0	5850	5850	5850	5850	0