KissMeData/150840/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200600	0	5850	5850	5850	5850	0
3	20231025	200500	0	5850	5850	5850	5850	0
4	20231025	200400	0	5850	5850	5850	5850	0
5	20231025	200300	0	5850	5850	5850	5850	0
6	20231025	200200	0	5850	5850	5850	5850	0
7	20231025	200100	0	5850	5850	5850	5850	0
8	20231025	200000	0	5850	5850	5850	5850	0
9	20231025	195900	0	5850	5850	5850	5850	0
10	20231025	195800	0	5850	5850	5850	5850	0
11	20231025	195700	0	5850	5850	5850	5850	0
12	20231025	195600	0	5850	5850	5850	5850	0
13	20231025	195500	0	5850	5850	5850	5850	0
14	20231025	195400	0	5850	5850	5850	5850	0
15	20231025	195300	0	5850	5850	5850	5850	0
16	20231025	195200	0	5850	5850	5850	5850	0
17	20231025	195100	0	5850	5850	5850	5850	0
18	20231025	195000	0	5850	5850	5850	5850	0
19	20231025	194900	0	5850	5850	5850	5850	0
20	20231025	194800	0	5850	5850	5850	5850	0
21	20231025	194700	0	5850	5850	5850	5850	0
22	20231025	194600	0	5850	5850	5850	5850	0
23	20231025	194500	0	5850	5850	5850	5850	0
24	20231025	194400	0	5850	5850	5850	5850	0
25	20231025	194300	0	5850	5850	5850	5850	0
26	20231025	194200	0	5850	5850	5850	5850	0
27	20231025	194100	0	5850	5850	5850	5850	0
28	20231025	194000	0	5850	5850	5850	5850	0
29	20231025	193900	0	5850	5850	5850	5850	0
30	20231025	193800	0	5850	5850	5850	5850	0
31	20231025	193700	0	5850	5850	5850	5850	0
32	20231025	193600	0	5850	5850	5850	5850	0
33	20231025	193500	0	5850	5850	5850	5850	0
34	20231025	193400	0	5850	5850	5850	5850	0
35	20231025	193300	0	5850	5850	5850	5850	0
36	20231025	193200	0	5850	5850	5850	5850	0
37	20231025	193100	0	5850	5850	5850	5850	0
38	20231025	193000	0	5850	5850	5850	5850	0
39	20231025	192900	0	5850	5850	5850	5850	0
40	20231025	192800	0	5850	5850	5850	5850	0
41	20231025	192700	0	5850	5850	5850	5850	0
42	20231025	192600	0	5850	5850	5850	5850	0
43	20231025	192500	0	5850	5850	5850	5850	0
44	20231025	192400	0	5850	5850	5850	5850	0
45	20231025	192300	0	5850	5850	5850	5850	0
46	20231025	192200	0	5850	5850	5850	5850	0
47	20231025	192100	0	5850	5850	5850	5850	0
48	20231025	192000	0	5850	5850	5850	5850	0
49	20231025	191900	0	5850	5850	5850	5850	0
50	20231025	191800	0	5850	5850	5850	5850	0
51	20231025	191700	0	5850	5850	5850	5850	0
52	20231025	191600	0	5850	5850	5850	5850	0
53	20231025	191500	0	5850	5850	5850	5850	0
54	20231025	191400	0	5850	5850	5850	5850	0
55	20231025	191300	0	5850	5850	5850	5850	0
56	20231025	191200	0	5850	5850	5850	5850	0
57	20231025	191100	0	5850	5850	5850	5850	0
58	20231025	191000	0	5850	5850	5850	5850	0
59	20231025	190900	0	5850	5850	5850	5850	0
60	20231025	190800	0	5850	5850	5850	5850	0
61	20231025	190700	0	5850	5850	5850	5850	0
62	20231025	190600	0	5850	5850	5850	5850	0
63	20231025	190500	0	5850	5850	5850	5850	0
64	20231025	190400	0	5850	5850	5850	5850	0
65	20231025	190300	0	5850	5850	5850	5850	0
66	20231025	190200	0	5850	5850	5850	5850	0
67	20231025	190100	0	5850	5850	5850	5850	0
68	20231025	190000	0	5850	5850	5850	5850	0
69	20231025	185900	0	5850	5850	5850	5850	0
70	20231025	185800	0	5850	5850	5850	5850	0
71	20231025	185700	0	5850	5850	5850	5850	0
72	20231025	185600	0	5850	5850	5850	5850	0
73	20231025	185500	0	5850	5850	5850	5850	0
74	20231025	185400	0	5850	5850	5850	5850	0
75	20231025	185300	0	5850	5850	5850	5850	0
76	20231025	185200	0	5850	5850	5850	5850	0
77	20231025	185100	0	5850	5850	5850	5850	0
78	20231025	185000	0	5850	5850	5850	5850	0
79	20231025	184900	0	5850	5850	5850	5850	0
80	20231025	184800	0	5850	5850	5850	5850	0
81	20231025	184700	0	5850	5850	5850	5850	0
82	20231025	184600	0	5850	5850	5850	5850	0
83	20231025	184500	0	5850	5850	5850	5850	0
84	20231025	184400	0	5850	5850	5850	5850	0
85	20231025	184300	0	5850	5850	5850	5850	0
86	20231025	184200	0	5850	5850	5850	5850	0
87	20231025	184100	0	5850	5850	5850	5850	0
88	20231025	184000	0	5850	5850	5850	5850	0
89	20231025	183900	0	5850	5850	5850	5850	0
90	20231025	183800	0	5850	5850	5850	5850	0
91	20231025	183700	0	5850	5850	5850	5850	0
92	20231025	183600	0	5850	5850	5850	5850	0
93	20231025	183500	0	5850	5850	5850	5850	0
94	20231025	183400	0	5850	5850	5850	5850	0
95	20231025	183300	0	5850	5850	5850	5850	0
96	20231025	183200	0	5850	5850	5850	5850	0
97	20231025	183100	0	5850	5850	5850	5850	0
98	20231025	183000	0	5850	5850	5850	5850	0
99	20231025	182900	0	5850	5850	5850	5850	0
100	20231025	182800	0	5850	5850	5850	5850	0
101	20231025	182700	0	5850	5850	5850	5850	0
102	20231025	182600	0	5850	5850	5850	5850	0
103	20231025	182500	0	5850	5850	5850	5850	0
104	20231025	182400	0	5850	5850	5850	5850	0
105	20231025	182300	0	5850	5850	5850	5850	0
106	20231025	182200	0	5850	5850	5850	5850	0
107	20231025	182100	0	5850	5850	5850	5850	0
108	20231025	182000	0	5850	5850	5850	5850	0
109	20231025	181900	0	5850	5850	5850	5850	0
110	20231025	181800	0	5850	5850	5850	5850	0
111	20231025	181700	0	5850	5850	5850	5850	0
112	20231025	181600	0	5850	5850	5850	5850	0
113	20231025	181500	0	5850	5850	5850	5850	0
114	20231025	181400	0	5850	5850	5850	5850	0
115	20231025	181300	0	5850	5850	5850	5850	0
116	20231025	181200	0	5850	5850	5850	5850	0
117	20231025	181100	0	5850	5850	5850	5850	0
118	20231025	181000	0	5850	5850	5850	5850	0
119	20231025	180900	0	5850	5850	5850	5850	0
120	20231025	180800	0	5850	5850	5850	5850	0
121	20231025	180700	0	5850	5850	5850	5850	0
122	20231025	180600	0	5850	5850	5850	5850	0
123	20231025	180500	0	5850	5850	5850	5850	0
124	20231025	180400	0	5850	5850	5850	5850	0
125	20231025	180300	0	5850	5850	5850	5850	0
126	20231025	180200	0	5850	5850	5850	5850	0
127	20231025	180100	0	5850	5850	5850	5850	0
128	20231025	180000	0	5850	5850	5850	5850	0
129	20231025	175900	0	5850	5850	5850	5850	0
130	20231025	175800	0	5850	5850	5850	5850	0
131	20231025	175700	0	5850	5850	5850	5850	0
132	20231025	175600	0	5850	5850	5850	5850	0
133	20231025	175500	0	5850	5850	5850	5850	0
134	20231025	175400	0	5850	5850	5850	5850	0
135	20231025	175300	0	5850	5850	5850	5850	0
136	20231025	175200	0	5850	5850	5850	5850	0
137	20231025	175100	0	5850	5850	5850	5850	0
138	20231025	175000	0	5850	5850	5850	5850	0
139	20231025	174900	0	5850	5850	5850	5850	0
140	20231025	174800	0	5850	5850	5850	5850	0
141	20231025	174700	0	5850	5850	5850	5850	0
142	20231025	174600	0	5850	5850	5850	5850	0
143	20231025	174500	0	5850	5850	5850	5850	0
144	20231025	174400	0	5850	5850	5850	5850	0
145	20231025	174300	0	5850	5850	5850	5850	0
146	20231025	174200	0	5850	5850	5850	5850	0
147	20231025	174100	0	5850	5850	5850	5850	0
148	20231025	174000	0	5850	5850	5850	5850	0
149	20231025	173900	0	5850	5850	5850	5850	0
150	20231025	173800	0	5850	5850	5850	5850	0
151	20231025	173700	0	5850	5850	5850	5850	0
152	20231025	173600	0	5850	5850	5850	5850	0
153	20231025	173500	0	5850	5850	5850	5850	0
154	20231025	173400	0	5850	5850	5850	5850	0
155	20231025	173300	0	5850	5850	5850	5850	0
156	20231025	173200	0	5850	5850	5850	5850	0
157	20231025	173100	0	5850	5850	5850	5850	0
158	20231025	173000	0	5850	5850	5850	5850	0
159	20231025	172900	0	5850	5850	5850	5850	0
160	20231025	172800	0	5850	5850	5850	5850	0
161	20231025	172700	0	5850	5850	5850	5850	0
162	20231025	172600	0	5850	5850	5850	5850	0
163	20231025	172500	0	5850	5850	5850	5850	0
164	20231025	172400	0	5850	5850	5850	5850	0
165	20231025	172300	0	5850	5850	5850	5850	0
166	20231025	172200	0	5850	5850	5850	5850	0
167	20231025	172100	0	5850	5850	5850	5850	0
168	20231025	172000	0	5850	5850	5850	5850	0
169	20231025	171900	0	5850	5850	5850	5850	0
170	20231025	171800	0	5850	5850	5850	5850	0
171	20231025	171700	0	5850	5850	5850	5850	0
172	20231025	171600	0	5850	5850	5850	5850	0
173	20231025	171500	0	5850	5850	5850	5850	0
174	20231025	171400	0	5850	5850	5850	5850	0
175	20231025	171300	0	5850	5850	5850	5850	0
176	20231025	171200	0	5850	5850	5850	5850	0
177	20231025	171100	0	5850	5850	5850	5850	0
178	20231025	171000	0	5850	5850	5850	5850	0
179	20231025	170900	0	5850	5850	5850	5850	0
180	20231025	170800	0	5850	5850	5850	5850	0
181	20231025	170700	0	5850	5850	5850	5850	0
182	20231025	170600	0	5850	5850	5850	5850	0
183	20231025	170500	0	5850	5850	5850	5850	0
184	20231025	170400	0	5850	5850	5850	5850	0
185	20231025	170300	0	5850	5850	5850	5850	0
186	20231025	170200	0	5850	5850	5850	5850	0
187	20231025	170100	0	5850	5850	5850	5850	0
188	20231025	170000	0	5850	5850	5850	5850	0
189	20231025	165900	0	5850	5850	5850	5850	0
190	20231025	165800	0	5850	5850	5850	5850	0
191	20231025	165700	0	5850	5850	5850	5850	0
192	20231025	165600	0	5850	5850	5850	5850	0
193	20231025	165500	0	5850	5850	5850	5850	0
194	20231025	165400	0	5850	5850	5850	5850	0
195	20231025	165300	0	5850	5850	5850	5850	0
196	20231025	165200	0	5850	5850	5850	5850	0
197	20231025	165100	0	5850	5850	5850	5850	0
198	20231025	165000	0	5850	5850	5850	5850	0
199	20231025	164900	0	5850	5850	5850	5850	0
200	20231025	164800	0	5850	5850	5850	5850	0
201	20231025	164700	0	5850	5850	5850	5850	0
202	20231025	164600	0	5850	5850	5850	5850	0
203	20231025	164500	0	5850	5850	5850	5850	0
204	20231025	164400	0	5850	5850	5850	5850	0
205	20231025	164300	0	5850	5850	5850	5850	0
206	20231025	164200	0	5850	5850	5850	5850	0
207	20231025	164100	0	5850	5850	5850	5850	0
208	20231025	164000	0	5850	5850	5850	5850	0
209	20231025	163900	0	5850	5850	5850	5850	0
210	20231025	163800	0	5850	5850	5850	5850	0
211	20231025	163700	0	5850	5850	5850	5850	0
212	20231025	163600	0	5850	5850	5850	5850	0
213	20231025	163500	0	5850	5850	5850	5850	0
214	20231025	163400	0	5850	5850	5850	5850	0
215	20231025	163300	0	5850	5850	5850	5850	0
216	20231025	163200	0	5850	5850	5850	5850	0
217	20231025	163100	0	5850	5850	5850	5850	0
218	20231025	163000	0	5850	5850	5850	5850	0
219	20231025	162900	0	5850	5850	5850	5850	0
220	20231025	162800	0	5850	5850	5850	5850	0
221	20231025	162700	0	5850	5850	5850	5850	0
222	20231025	162600	0	5850	5850	5850	5850	0
223	20231025	162500	0	5850	5850	5850	5850	0
224	20231025	162400	0	5850	5850	5850	5850	0
225	20231025	162300	0	5850	5850	5850	5850	0
226	20231025	162200	0	5850	5850	5850	5850	0
227	20231025	162100	0	5850	5850	5850	5850	0
228	20231025	162000	0	5850	5850	5850	5850	0
229	20231025	161900	0	5850	5850	5850	5850	0
230	20231025	161800	0	5850	5850	5850	5850	0
231	20231025	161700	0	5850	5850	5850	5850	0
232	20231025	161600	0	5850	5850	5850	5850	0
233	20231025	161500	0	5850	5850	5850	5850	0
234	20231025	161400	0	5850	5850	5850	5850	0
235	20231025	161300	0	5850	5850	5850	5850	0
236	20231025	161200	0	5850	5850	5850	5850	0
237	20231025	161100	0	5850	5850	5850	5850	0
238	20231025	161000	0	5850	5850	5850	5850	0
239	20231025	160900	0	5850	5850	5850	5850	0
240	20231025	160800	0	5850	5850	5850	5850	0
241	20231025	160700	0	5850	5850	5850	5850	0
242	20231025	160600	0	5850	5850	5850	5850	0
243	20231025	160500	0	5850	5850	5850	5850	0
244	20231025	160400	0	5850	5850	5850	5850	0
245	20231025	160300	0	5850	5850	5850	5850	0
246	20231025	160200	0	5850	5850	5850	5850	0
247	20231025	160100	0	5850	5850	5850	5850	0
248	20231025	160000	0	5850	5850	5850	5850	0
249	20231025	155900	0	5850	5850	5850	5850	0
250	20231025	155800	0	5850	5850	5850	5850	0
251	20231025	155700	0	5850	5850	5850	5850	0
252	20231025	155600	0	5850	5850	5850	5850	0
253	20231025	155500	0	5850	5850	5850	5850	0
254	20231025	155400	0	5850	5850	5850	5850	0
255	20231025	155300	0	5850	5850	5850	5850	0
256	20231025	155200	0	5850	5850	5850	5850	0
257	20231025	155100	0	5850	5850	5850	5850	0
258	20231025	155000	0	5850	5850	5850	5850	0
259	20231025	154900	0	5850	5850	5850	5850	0
260	20231025	154800	0	5850	5850	5850	5850	0
261	20231025	154700	0	5850	5850	5850	5850	0
262	20231025	154600	0	5850	5850	5850	5850	0
263	20231025	154500	0	5850	5850	5850	5850	0
264	20231025	154400	0	5850	5850	5850	5850	0
265	20231025	154300	0	5850	5850	5850	5850	0
266	20231025	154200	0	5850	5850	5850	5850	0
267	20231025	154100	0	5850	5850	5850	5850	0
268	20231025	154000	0	5850	5850	5850	5850	0
269	20231025	153900	0	5850	5850	5850	5850	0
270	20231025	153800	0	5850	5850	5850	5850	0
271	20231025	153700	0	5850	5850	5850	5850	0
272	20231025	153600	0	5850	5850	5850	5850	0
273	20231025	153500	0	5850	5850	5850	5850	0
274	20231025	153400	0	5850	5850	5850	5850	0
275	20231025	153300	0	5850	5850	5850	5850	0
276	20231025	153200	0	5850	5850	5850	5850	0
277	20231025	153100	0	5850	5850	5850	5850	0
278	20231025	153000	0	5850	5850	5850	5850	0
279	20231025	152900	0	5850	5850	5850	5850	0
280	20231025	152800	0	5850	5850	5850	5850	0
281	20231025	152700	0	5850	5850	5850	5850	0
282	20231025	152600	0	5850	5850	5850	5850	0
283	20231025	152500	0	5850	5850	5850	5850	0
284	20231025	152400	0	5850	5850	5850	5850	0
285	20231025	152300	0	5850	5850	5850	5850	0
286	20231025	152200	0	5850	5850	5850	5850	0
287	20231025	152100	0	5850	5850	5850	5850	0
288	20231025	152000	0	5850	5850	5850	5850	0
289	20231025	151900	0	5850	5850	5850	5850	0
290	20231025	151800	0	5850	5850	5850	5850	0
291	20231025	151700	0	5850	5850	5850	5850	0
292	20231025	151600	0	5850	5850	5850	5850	0
293	20231025	151500	0	5850	5850	5850	5850	0
294	20231025	151400	0	5850	5850	5850	5850	0
295	20231025	151300	0	5850	5850	5850	5850	0
296	20231025	151200	0	5850	5850	5850	5850	0
297	20231025	151100	0	5850	5850	5850	5850	0
298	20231025	151000	0	5850	5850	5850	5850	0
299	20231025	150900	0	5850	5850	5850	5850	0
300	20231025	150800	0	5850	5850	5850	5850	0
301	20231025	150700	0	5850	5850	5850	5850	0
302	20231025	150600	0	5850	5850	5850	5850	0
303	20231025	150500	0	5850	5850	5850	5850	0
304	20231025	150400	0	5850	5850	5850	5850	0
305	20231025	150300	0	5850	5850	5850	5850	0
306	20231025	150200	0	5850	5850	5850	5850	0
307	20231025	150100	0	5850	5850	5850	5850	0
308	20231025	150000	0	5850	5850	5850	5850	0
309	20231025	145900	0	5850	5850	5850	5850	0
310	20231025	145800	0	5850	5850	5850	5850	0
311	20231025	145700	0	5850	5850	5850	5850	0
312	20231025	145600	0	5850	5850	5850	5850	0
313	20231025	145500	0	5850	5850	5850	5850	0
314	20231025	145400	0	5850	5850	5850	5850	0
315	20231025	145300	0	5850	5850	5850	5850	0
316	20231025	145200	0	5850	5850	5850	5850	0
317	20231025	145100	0	5850	5850	5850	5850	0
318	20231025	145000	0	5850	5850	5850	5850	0
319	20231025	144900	0	5850	5850	5850	5850	0
320	20231025	144800	0	5850	5850	5850	5850	0
321	20231025	144700	0	5850	5850	5850	5850	0
322	20231025	144600	0	5850	5850	5850	5850	0
323	20231025	144500	0	5850	5850	5850	5850	0
324	20231025	144400	0	5850	5850	5850	5850	0
325	20231025	144300	0	5850	5850	5850	5850	0
326	20231025	144200	0	5850	5850	5850	5850	0
327	20231025	144100	0	5850	5850	5850	5850	0
328	20231025	144000	0	5850	5850	5850	5850	0
329	20231025	143900	0	5850	5850	5850	5850	0
330	20231025	143800	0	5850	5850	5850	5850	0
331	20231025	143700	0	5850	5850	5850	5850	0
332	20231025	143600	0	5850	5850	5850	5850	0
333	20231025	143500	0	5850	5850	5850	5850	0
334	20231025	143400	0	5850	5850	5850	5850	0
335	20231025	143300	0	5850	5850	5850	5850	0
336	20231025	143200	0	5850	5850	5850	5850	0
337	20231025	143100	0	5850	5850	5850	5850	0
338	20231025	143000	0	5850	5850	5850	5850	0
339	20231025	142900	0	5850	5850	5850	5850	0
340	20231025	142800	0	5850	5850	5850	5850	0
341	20231025	142700	0	5850	5850	5850	5850	0
342	20231025	142600	0	5850	5850	5850	5850	0
343	20231025	142500	0	5850	5850	5850	5850	0
344	20231025	142400	0	5850	5850	5850	5850	0
345	20231025	142300	0	5850	5850	5850	5850	0
346	20231025	142200	0	5850	5850	5850	5850	0
347	20231025	142100	0	5850	5850	5850	5850	0
348	20231025	142000	0	5850	5850	5850	5850	0
349	20231025	141900	0	5850	5850	5850	5850	0
350	20231025	141800	0	5850	5850	5850	5850	0
351	20231025	141700	0	5850	5850	5850	5850	0
352	20231025	141600	0	5850	5850	5850	5850	0
353	20231025	141500	0	5850	5850	5850	5850	0
354	20231025	141400	0	5850	5850	5850	5850	0
355	20231025	141300	0	5850	5850	5850	5850	0
356	20231025	141200	0	5850	5850	5850	5850	0
357	20231025	141100	0	5850	5850	5850	5850	0
358	20231025	141000	0	5850	5850	5850	5850	0
359	20231025	140900	0	5850	5850	5850	5850	0
360	20231025	140800	0	5850	5850	5850	5850	0
361	20231025	140700	0	5850	5850	5850	5850	0
362	20231025	140600	0	5850	5850	5850	5850	0
363	20231025	140500	0	5850	5850	5850	5850	0
364	20231025	140400	0	5850	5850	5850	5850	0
365	20231025	140300	0	5850	5850	5850	5850	0
366	20231025	140200	0	5850	5850	5850	5850	0
367	20231025	140100	0	5850	5850	5850	5850	0
368	20231025	140000	0	5850	5850	5850	5850	0
369	20231025	135900	0	5850	5850	5850	5850	0
370	20231025	135800	0	5850	5850	5850	5850	0
371	20231025	135700	0	5850	5850	5850	5850	0
372	20231025	135600	0	5850	5850	5850	5850	0
373	20231025	135500	0	5850	5850	5850	5850	0
374	20231025	135400	0	5850	5850	5850	5850	0
375	20231025	135300	0	5850	5850	5850	5850	0
376	20231025	135200	0	5850	5850	5850	5850	0
377	20231025	135100	0	5850	5850	5850	5850	0
378	20231025	135000	0	5850	5850	5850	5850	0
379	20231025	134900	0	5850	5850	5850	5850	0
380	20231025	134800	0	5850	5850	5850	5850	0
381	20231025	134700	0	5850	5850	5850	5850	0
382	20231025	134600	0	5850	5850	5850	5850	0
383	20231025	134500	0	5850	5850	5850	5850	0
384	20231025	134400	0	5850	5850	5850	5850	0
385	20231025	134300	0	5850	5850	5850	5850	0
386	20231025	134200	0	5850	5850	5850	5850	0
387	20231025	134100	0	5850	5850	5850	5850	0
388	20231025	134000	0	5850	5850	5850	5850	0
389	20231025	133900	0	5850	5850	5850	5850	0
390	20231025	133800	0	5850	5850	5850	5850	0
391	20231025	133700	0	5850	5850	5850	5850	0
392	20231025	133600	0	5850	5850	5850	5850	0
393	20231025	133500	0	5850	5850	5850	5850	0
394	20231025	133400	0	5850	5850	5850	5850	0
395	20231025	133300	0	5850	5850	5850	5850	0
396	20231025	133200	0	5850	5850	5850	5850	0
397	20231025	133100	0	5850	5850	5850	5850	0
398	20231025	133000	0	5850	5850	5850	5850	0
399	20231025	132900	0	5850	5850	5850	5850	0
400	20231025	132800	0	5850	5850	5850	5850	0
401	20231025	132700	0	5850	5850	5850	5850	0
402	20231025	132600	0	5850	5850	5850	5850	0
403	20231025	132500	0	5850	5850	5850	5850	0
404	20231025	132400	0	5850	5850	5850	5850	0
405	20231025	132300	0	5850	5850	5850	5850	0
406	20231025	132200	0	5850	5850	5850	5850	0
407	20231025	132100	0	5850	5850	5850	5850	0
408	20231025	132000	0	5850	5850	5850	5850	0
409	20231025	131900	0	5850	5850	5850	5850	0
410	20231025	131800	0	5850	5850	5850	5850	0
411	20231025	131700	0	5850	5850	5850	5850	0
412	20231025	131600	0	5850	5850	5850	5850	0
413	20231025	131500	0	5850	5850	5850	5850	0
414	20231025	131400	0	5850	5850	5850	5850	0
415	20231025	131300	0	5850	5850	5850	5850	0
416	20231025	131200	0	5850	5850	5850	5850	0
417	20231025	131100	0	5850	5850	5850	5850	0
418	20231025	131000	0	5850	5850	5850	5850	0
419	20231025	130900	0	5850	5850	5850	5850	0
420	20231025	130800	0	5850	5850	5850	5850	0
421	20231025	130700	0	5850	5850	5850	5850	0
422	20231025	130600	0	5850	5850	5850	5850	0
423	20231025	130500	0	5850	5850	5850	5850	0
424	20231025	130400	0	5850	5850	5850	5850	0
425	20231025	130300	0	5850	5850	5850	5850	0
426	20231025	130200	0	5850	5850	5850	5850	0
427	20231025	130100	0	5850	5850	5850	5850	0
428	20231025	130000	0	5850	5850	5850	5850	0
429	20231025	125900	0	5850	5850	5850	5850	0
430	20231025	125800	0	5850	5850	5850	5850	0
431	20231025	125700	0	5850	5850	5850	5850	0
432	20231025	125600	0	5850	5850	5850	5850	0
433	20231025	125500	0	5850	5850	5850	5850	0
434	20231025	125400	0	5850	5850	5850	5850	0
435	20231025	125300	0	5850	5850	5850	5850	0
436	20231025	125200	0	5850	5850	5850	5850	0
437	20231025	125100	0	5850	5850	5850	5850	0
438	20231025	125000	0	5850	5850	5850	5850	0
439	20231025	124900	0	5850	5850	5850	5850	0
440	20231025	124800	0	5850	5850	5850	5850	0
441	20231025	124700	0	5850	5850	5850	5850	0
442	20231025	124600	0	5850	5850	5850	5850	0
443	20231025	124500	0	5850	5850	5850	5850	0
444	20231025	124400	0	5850	5850	5850	5850	0
445	20231025	124300	0	5850	5850	5850	5850	0
446	20231025	124200	0	5850	5850	5850	5850	0
447	20231025	124100	0	5850	5850	5850	5850	0
448	20231025	124000	0	5850	5850	5850	5850	0
449	20231025	123900	0	5850	5850	5850	5850	0
450	20231025	123800	0	5850	5850	5850	5850	0
451	20231025	123700	0	5850	5850	5850	5850	0
452	20231025	123600	0	5850	5850	5850	5850	0
453	20231025	123500	0	5850	5850	5850	5850	0
454	20231025	123400	0	5850	5850	5850	5850	0
455	20231025	123300	0	5850	5850	5850	5850	0
456	20231025	123200	0	5850	5850	5850	5850	0
457	20231025	123100	0	5850	5850	5850	5850	0
458	20231025	123000	0	5850	5850	5850	5850	0
459	20231025	122900	0	5850	5850	5850	5850	0
460	20231025	122800	0	5850	5850	5850	5850	0
461	20231025	122700	0	5850	5850	5850	5850	0
462	20231025	122600	0	5850	5850	5850	5850	0
463	20231025	122500	0	5850	5850	5850	5850	0
464	20231025	122400	0	5850	5850	5850	5850	0
465	20231025	122300	0	5850	5850	5850	5850	0
466	20231025	122200	0	5850	5850	5850	5850	0
467	20231025	122100	0	5850	5850	5850	5850	0
468	20231025	122000	0	5850	5850	5850	5850	0
469	20231025	121900	0	5850	5850	5850	5850	0
470	20231025	121800	0	5850	5850	5850	5850	0
471	20231025	121700	0	5850	5850	5850	5850	0
472	20231025	121600	0	5850	5850	5850	5850	0
473	20231025	121500	0	5850	5850	5850	5850	0
474	20231025	121400	0	5850	5850	5850	5850	0
475	20231025	121300	0	5850	5850	5850	5850	0
476	20231025	121200	0	5850	5850	5850	5850	0
477	20231025	121100	0	5850	5850	5850	5850	0
478	20231025	121000	0	5850	5850	5850	5850	0
479	20231025	120900	0	5850	5850	5850	5850	0
480	20231025	120800	0	5850	5850	5850	5850	0
481	20231025	120700	0	5850	5850	5850	5850	0
482	20231025	120600	0	5850	5850	5850	5850	0
483	20231025	120500	0	5850	5850	5850	5850	0
484	20231025	120400	0	5850	5850	5850	5850	0
485	20231025	120300	0	5850	5850	5850	5850	0
486	20231025	120200	0	5850	5850	5850	5850	0
487	20231025	120100	0	5850	5850	5850	5850	0
488	20231025	120000	0	5850	5850	5850	5850	0
489	20231025	115900	0	5850	5850	5850	5850	0
490	20231025	115800	0	5850	5850	5850	5850	0
491	20231025	115700	0	5850	5850	5850	5850	0
492	20231025	115600	0	5850	5850	5850	5850	0
493	20231025	115500	0	5850	5850	5850	5850	0
494	20231025	115400	0	5850	5850	5850	5850	0
495	20231025	115300	0	5850	5850	5850	5850	0
496	20231025	115200	0	5850	5850	5850	5850	0
497	20231025	115100	0	5850	5850	5850	5850	0
498	20231025	115000	0	5850	5850	5850	5850	0
499	20231025	114900	0	5850	5850	5850	5850	0
500	20231025	114800	0	5850	5850	5850	5850	0
501	20231025	114700	0	5850	5850	5850	5850	0
502	20231025	114600	0	5850	5850	5850	5850	0
503	20231025	114500	0	5850	5850	5850	5850	0
504	20231025	114400	0	5850	5850	5850	5850	0
505	20231025	114300	0	5850	5850	5850	5850	0
506	20231025	114200	0	5850	5850	5850	5850	0
507	20231025	114100	0	5850	5850	5850	5850	0
508	20231025	114000	0	5850	5850	5850	5850	0
509	20231025	113900	0	5850	5850	5850	5850	0
510	20231025	113800	0	5850	5850	5850	5850	0
511	20231025	113700	0	5850	5850	5850	5850	0
512	20231025	113600	0	5850	5850	5850	5850	0
513	20231025	113500	0	5850	5850	5850	5850	0
514	20231025	113400	0	5850	5850	5850	5850	0
515	20231025	113300	0	5850	5850	5850	5850	0
516	20231025	113200	0	5850	5850	5850	5850	0
517	20231025	113100	0	5850	5850	5850	5850	0
518	20231025	113000	0	5850	5850	5850	5850	0
519	20231025	112900	0	5850	5850	5850	5850	0
520	20231025	112800	0	5850	5850	5850	5850	0
521	20231025	112700	0	5850	5850	5850	5850	0
522	20231025	112600	0	5850	5850	5850	5850	0
523	20231025	112500	0	5850	5850	5850	5850	0
524	20231025	112400	0	5850	5850	5850	5850	0
525	20231025	112300	0	5850	5850	5850	5850	0
526	20231025	112200	0	5850	5850	5850	5850	0
527	20231025	112100	0	5850	5850	5850	5850	0
528	20231025	112000	0	5850	5850	5850	5850	0
529	20231025	111900	0	5850	5850	5850	5850	0
530	20231025	111800	0	5850	5850	5850	5850	0
531	20231025	111700	0	5850	5850	5850	5850	0
532	20231025	111600	0	5850	5850	5850	5850	0
533	20231025	111500	0	5850	5850	5850	5850	0
534	20231025	111400	0	5850	5850	5850	5850	0
535	20231025	111300	0	5850	5850	5850	5850	0
536	20231025	111200	0	5850	5850	5850	5850	0
537	20231025	111100	0	5850	5850	5850	5850	0
538	20231025	111000	0	5850	5850	5850	5850	0
539	20231025	110900	0	5850	5850	5850	5850	0
540	20231025	110800	0	5850	5850	5850	5850	0
541	20231025	110700	0	5850	5850	5850	5850	0
542	20231025	110600	0	5850	5850	5850	5850	0
543	20231025	110500	0	5850	5850	5850	5850	0
544	20231025	110400	0	5850	5850	5850	5850	0
545	20231025	110300	0	5850	5850	5850	5850	0
546	20231025	110200	0	5850	5850	5850	5850	0
547	20231025	110100	0	5850	5850	5850	5850	0
548	20231025	110000	0	5850	5850	5850	5850	0
549	20231025	105900	0	5850	5850	5850	5850	0
550	20231025	105800	0	5850	5850	5850	5850	0
551	20231025	105700	0	5850	5850	5850	5850	0
552	20231025	105600	0	5850	5850	5850	5850	0
553	20231025	105500	0	5850	5850	5850	5850	0
554	20231025	105400	0	5850	5850	5850	5850	0
555	20231025	105300	0	5850	5850	5850	5850	0
556	20231025	105200	0	5850	5850	5850	5850	0
557	20231025	105100	0	5850	5850	5850	5850	0
558	20231025	105000	0	5850	5850	5850	5850	0
559	20231025	104900	0	5850	5850	5850	5850	0
560	20231025	104800	0	5850	5850	5850	5850	0
561	20231025	104700	0	5850	5850	5850	5850	0
562	20231025	104600	0	5850	5850	5850	5850	0
563	20231025	104500	0	5850	5850	5850	5850	0
564	20231025	104400	0	5850	5850	5850	5850	0
565	20231025	104300	0	5850	5850	5850	5850	0
566	20231025	104200	0	5850	5850	5850	5850	0
567	20231025	104100	0	5850	5850	5850	5850	0
568	20231025	104000	0	5850	5850	5850	5850	0
569	20231025	103900	0	5850	5850	5850	5850	0
570	20231025	103800	0	5850	5850	5850	5850	0
571	20231025	103700	0	5850	5850	5850	5850	0
572	20231025	103600	0	5850	5850	5850	5850	0
573	20231025	103500	0	5850	5850	5850	5850	0
574	20231025	103400	0	5850	5850	5850	5850	0
575	20231025	103300	0	5850	5850	5850	5850	0
576	20231025	103200	0	5850	5850	5850	5850	0
577	20231025	103100	0	5850	5850	5850	5850	0
578	20231025	103000	0	5850	5850	5850	5850	0
579	20231025	102900	0	5850	5850	5850	5850	0
580	20231025	102800	0	5850	5850	5850	5850	0
581	20231025	102700	0	5850	5850	5850	5850	0
582	20231025	102600	0	5850	5850	5850	5850	0
583	20231025	102500	0	5850	5850	5850	5850	0
584	20231025	102400	0	5850	5850	5850	5850	0
585	20231025	102300	0	5850	5850	5850	5850	0
586	20231025	102200	0	5850	5850	5850	5850	0
587	20231025	102100	0	5850	5850	5850	5850	0
588	20231025	102000	0	5850	5850	5850	5850	0
589	20231025	101900	0	5850	5850	5850	5850	0
590	20231025	101800	0	5850	5850	5850	5850	0
591	20231025	101700	0	5850	5850	5850	5850	0
592	20231025	101600	0	5850	5850	5850	5850	0
593	20231025	101500	0	5850	5850	5850	5850	0
594	20231025	101400	0	5850	5850	5850	5850	0
595	20231025	101300	0	5850	5850	5850	5850	0
596	20231025	101200	0	5850	5850	5850	5850	0
597	20231025	101100	0	5850	5850	5850	5850	0
598	20231025	101000	0	5850	5850	5850	5850	0
599	20231025	100900	0	5850	5850	5850	5850	0
600	20231025	100800	0	5850	5850	5850	5850	0
601	20231025	100700	0	5850	5850	5850	5850	0
602	20231025	100600	0	5850	5850	5850	5850	0
603	20231025	100500	0	5850	5850	5850	5850	0
604	20231025	100400	0	5850	5850	5850	5850	0
605	20231025	100300	0	5850	5850	5850	5850	0
606	20231025	100200	0	5850	5850	5850	5850	0
607	20231025	100100	0	5850	5850	5850	5850	0
608	20231025	100000	0	5850	5850	5850	5850	0
609	20231025	095900	0	5850	5850	5850	5850	0
610	20231025	095800	0	5850	5850	5850	5850	0
611	20231025	095700	0	5850	5850	5850	5850	0
612	20231025	095600	0	5850	5850	5850	5850	0
613	20231025	095500	0	5850	5850	5850	5850	0
614	20231025	095400	0	5850	5850	5850	5850	0
615	20231025	095300	0	5850	5850	5850	5850	0
616	20231025	095200	0	5850	5850	5850	5850	0
617	20231025	095100	0	5850	5850	5850	5850	0
618	20231025	095000	0	5850	5850	5850	5850	0
619	20231025	094900	0	5850	5850	5850	5850	0
620	20231025	094800	0	5850	5850	5850	5850	0
621	20231025	094700	0	5850	5850	5850	5850	0
622	20231025	094600	0	5850	5850	5850	5850	0
623	20231025	094500	0	5850	5850	5850	5850	0
624	20231025	094400	0	5850	5850	5850	5850	0
625	20231025	094300	0	5850	5850	5850	5850	0
626	20231025	094200	0	5850	5850	5850	5850	0
627	20231025	094100	0	5850	5850	5850	5850	0
628	20231025	094000	0	5850	5850	5850	5850	0
629	20231025	093900	0	5850	5850	5850	5850	0
630	20231025	093800	0	5850	5850	5850	5850	0
631	20231025	093700	0	5850	5850	5850	5850	0
632	20231025	093600	0	5850	5850	5850	5850	0
633	20231025	093500	0	5850	5850	5850	5850	0
634	20231025	093400	0	5850	5850	5850	5850	0
635	20231025	093300	0	5850	5850	5850	5850	0
636	20231025	093200	0	5850	5850	5850	5850	0
637	20231025	093100	0	5850	5850	5850	5850	0
638	20231025	093000	0	5850	5850	5850	5850	0
639	20231025	092900	0	5850	5850	5850	5850	0
640	20231025	092800	0	5850	5850	5850	5850	0
641	20231025	092700	0	5850	5850	5850	5850	0
642	20231025	092600	0	5850	5850	5850	5850	0
643	20231025	092500	0	5850	5850	5850	5850	0
644	20231025	092400	0	5850	5850	5850	5850	0
645	20231025	092300	0	5850	5850	5850	5850	0
646	20231025	092200	0	5850	5850	5850	5850	0
647	20231025	092100	0	5850	5850	5850	5850	0
648	20231025	092000	0	5850	5850	5850	5850	0
649	20231025	091900	0	5850	5850	5850	5850	0
650	20231025	091800	0	5850	5850	5850	5850	0
651	20231025	091700	0	5850	5850	5850	5850	0
652	20231025	091600	0	5850	5850	5850	5850	0
653	20231025	091500	0	5850	5850	5850	5850	0
654	20231025	091400	0	5850	5850	5850	5850	0
655	20231025	091300	0	5850	5850	5850	5850	0
656	20231025	091200	0	5850	5850	5850	5850	0
657	20231025	091100	0	5850	5850	5850	5850	0
658	20231025	091000	0	5850	5850	5850	5850	0
659	20231025	090900	0	5850	5850	5850	5850	0
660	20231025	090800	0	5850	5850	5850	5850	0
661	20231025	090700	0	5850	5850	5850	5850	0
662	20231025	090600	0	5850	5850	5850	5850	0
663	20231025	090500	0	5850	5850	5850	5850	0
664	20231025	090400	0	5850	5850	5850	5850	0
665	20231025	090300	0	5850	5850	5850	5850	0
666	20231025	090200	0	5850	5850	5850	5850	0
667	20231025	090100	0	5850	5850	5850	5850	0
668	20231025	090000	0	5850	5850	5850	5850	0