KissMeData/150840/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200600	0	5850	5850	5850	5850	0
3	20231026	200500	0	5850	5850	5850	5850	0
4	20231026	200400	0	5850	5850	5850	5850	0
5	20231026	200300	0	5850	5850	5850	5850	0
6	20231026	200200	0	5850	5850	5850	5850	0
7	20231026	200100	0	5850	5850	5850	5850	0
8	20231026	200000	0	5850	5850	5850	5850	0
9	20231026	195900	0	5850	5850	5850	5850	0
10	20231026	195800	0	5850	5850	5850	5850	0
11	20231026	195700	0	5850	5850	5850	5850	0
12	20231026	195600	0	5850	5850	5850	5850	0
13	20231026	195500	0	5850	5850	5850	5850	0
14	20231026	195400	0	5850	5850	5850	5850	0
15	20231026	195300	0	5850	5850	5850	5850	0
16	20231026	195200	0	5850	5850	5850	5850	0
17	20231026	195100	0	5850	5850	5850	5850	0
18	20231026	195000	0	5850	5850	5850	5850	0
19	20231026	194900	0	5850	5850	5850	5850	0
20	20231026	194800	0	5850	5850	5850	5850	0
21	20231026	194700	0	5850	5850	5850	5850	0
22	20231026	194600	0	5850	5850	5850	5850	0
23	20231026	194500	0	5850	5850	5850	5850	0
24	20231026	194400	0	5850	5850	5850	5850	0
25	20231026	194300	0	5850	5850	5850	5850	0
26	20231026	194200	0	5850	5850	5850	5850	0
27	20231026	194100	0	5850	5850	5850	5850	0
28	20231026	194000	0	5850	5850	5850	5850	0
29	20231026	193900	0	5850	5850	5850	5850	0
30	20231026	193800	0	5850	5850	5850	5850	0
31	20231026	193700	0	5850	5850	5850	5850	0
32	20231026	193600	0	5850	5850	5850	5850	0
33	20231026	193500	0	5850	5850	5850	5850	0
34	20231026	193400	0	5850	5850	5850	5850	0
35	20231026	193300	0	5850	5850	5850	5850	0
36	20231026	193200	0	5850	5850	5850	5850	0
37	20231026	193100	0	5850	5850	5850	5850	0
38	20231026	193000	0	5850	5850	5850	5850	0
39	20231026	192900	0	5850	5850	5850	5850	0
40	20231026	192800	0	5850	5850	5850	5850	0
41	20231026	192700	0	5850	5850	5850	5850	0
42	20231026	192600	0	5850	5850	5850	5850	0
43	20231026	192500	0	5850	5850	5850	5850	0
44	20231026	192400	0	5850	5850	5850	5850	0
45	20231026	192300	0	5850	5850	5850	5850	0
46	20231026	192200	0	5850	5850	5850	5850	0
47	20231026	192100	0	5850	5850	5850	5850	0
48	20231026	192000	0	5850	5850	5850	5850	0
49	20231026	191900	0	5850	5850	5850	5850	0
50	20231026	191800	0	5850	5850	5850	5850	0
51	20231026	191700	0	5850	5850	5850	5850	0
52	20231026	191600	0	5850	5850	5850	5850	0
53	20231026	191500	0	5850	5850	5850	5850	0
54	20231026	191400	0	5850	5850	5850	5850	0
55	20231026	191300	0	5850	5850	5850	5850	0
56	20231026	191200	0	5850	5850	5850	5850	0
57	20231026	191100	0	5850	5850	5850	5850	0
58	20231026	191000	0	5850	5850	5850	5850	0
59	20231026	190900	0	5850	5850	5850	5850	0
60	20231026	190800	0	5850	5850	5850	5850	0
61	20231026	190700	0	5850	5850	5850	5850	0
62	20231026	190600	0	5850	5850	5850	5850	0
63	20231026	190500	0	5850	5850	5850	5850	0
64	20231026	190400	0	5850	5850	5850	5850	0
65	20231026	190300	0	5850	5850	5850	5850	0
66	20231026	190200	0	5850	5850	5850	5850	0
67	20231026	190100	0	5850	5850	5850	5850	0
68	20231026	190000	0	5850	5850	5850	5850	0
69	20231026	185900	0	5850	5850	5850	5850	0
70	20231026	185800	0	5850	5850	5850	5850	0
71	20231026	185700	0	5850	5850	5850	5850	0
72	20231026	185600	0	5850	5850	5850	5850	0
73	20231026	185500	0	5850	5850	5850	5850	0
74	20231026	185400	0	5850	5850	5850	5850	0
75	20231026	185300	0	5850	5850	5850	5850	0
76	20231026	185200	0	5850	5850	5850	5850	0
77	20231026	185100	0	5850	5850	5850	5850	0
78	20231026	185000	0	5850	5850	5850	5850	0
79	20231026	184900	0	5850	5850	5850	5850	0
80	20231026	184800	0	5850	5850	5850	5850	0
81	20231026	184700	0	5850	5850	5850	5850	0
82	20231026	184600	0	5850	5850	5850	5850	0
83	20231026	184500	0	5850	5850	5850	5850	0
84	20231026	184400	0	5850	5850	5850	5850	0
85	20231026	184300	0	5850	5850	5850	5850	0
86	20231026	184200	0	5850	5850	5850	5850	0
87	20231026	184100	0	5850	5850	5850	5850	0
88	20231026	184000	0	5850	5850	5850	5850	0
89	20231026	183900	0	5850	5850	5850	5850	0
90	20231026	183800	0	5850	5850	5850	5850	0
91	20231026	183700	0	5850	5850	5850	5850	0
92	20231026	183600	0	5850	5850	5850	5850	0
93	20231026	183500	0	5850	5850	5850	5850	0
94	20231026	183400	0	5850	5850	5850	5850	0
95	20231026	183300	0	5850	5850	5850	5850	0
96	20231026	183200	0	5850	5850	5850	5850	0
97	20231026	183100	0	5850	5850	5850	5850	0
98	20231026	183000	0	5850	5850	5850	5850	0
99	20231026	182900	0	5850	5850	5850	5850	0
100	20231026	182800	0	5850	5850	5850	5850	0
101	20231026	182700	0	5850	5850	5850	5850	0
102	20231026	182600	0	5850	5850	5850	5850	0
103	20231026	182500	0	5850	5850	5850	5850	0
104	20231026	182400	0	5850	5850	5850	5850	0
105	20231026	182300	0	5850	5850	5850	5850	0
106	20231026	182200	0	5850	5850	5850	5850	0
107	20231026	182100	0	5850	5850	5850	5850	0
108	20231026	182000	0	5850	5850	5850	5850	0
109	20231026	181900	0	5850	5850	5850	5850	0
110	20231026	181800	0	5850	5850	5850	5850	0
111	20231026	181700	0	5850	5850	5850	5850	0
112	20231026	181600	0	5850	5850	5850	5850	0
113	20231026	181500	0	5850	5850	5850	5850	0
114	20231026	181400	0	5850	5850	5850	5850	0
115	20231026	181300	0	5850	5850	5850	5850	0
116	20231026	181200	0	5850	5850	5850	5850	0
117	20231026	181100	0	5850	5850	5850	5850	0
118	20231026	181000	0	5850	5850	5850	5850	0
119	20231026	180900	0	5850	5850	5850	5850	0
120	20231026	180800	0	5850	5850	5850	5850	0
121	20231026	180700	0	5850	5850	5850	5850	0
122	20231026	180600	0	5850	5850	5850	5850	0
123	20231026	180500	0	5850	5850	5850	5850	0
124	20231026	180400	0	5850	5850	5850	5850	0
125	20231026	180300	0	5850	5850	5850	5850	0
126	20231026	180200	0	5850	5850	5850	5850	0
127	20231026	180100	0	5850	5850	5850	5850	0
128	20231026	180000	0	5850	5850	5850	5850	0
129	20231026	175900	0	5850	5850	5850	5850	0
130	20231026	175800	0	5850	5850	5850	5850	0
131	20231026	175700	0	5850	5850	5850	5850	0
132	20231026	175600	0	5850	5850	5850	5850	0
133	20231026	175500	0	5850	5850	5850	5850	0
134	20231026	175400	0	5850	5850	5850	5850	0
135	20231026	175300	0	5850	5850	5850	5850	0
136	20231026	175200	0	5850	5850	5850	5850	0
137	20231026	175100	0	5850	5850	5850	5850	0
138	20231026	175000	0	5850	5850	5850	5850	0
139	20231026	174900	0	5850	5850	5850	5850	0
140	20231026	174800	0	5850	5850	5850	5850	0
141	20231026	174700	0	5850	5850	5850	5850	0
142	20231026	174600	0	5850	5850	5850	5850	0
143	20231026	174500	0	5850	5850	5850	5850	0
144	20231026	174400	0	5850	5850	5850	5850	0
145	20231026	174300	0	5850	5850	5850	5850	0
146	20231026	174200	0	5850	5850	5850	5850	0
147	20231026	174100	0	5850	5850	5850	5850	0
148	20231026	174000	0	5850	5850	5850	5850	0
149	20231026	173900	0	5850	5850	5850	5850	0
150	20231026	173800	0	5850	5850	5850	5850	0
151	20231026	173700	0	5850	5850	5850	5850	0
152	20231026	173600	0	5850	5850	5850	5850	0
153	20231026	173500	0	5850	5850	5850	5850	0
154	20231026	173400	0	5850	5850	5850	5850	0
155	20231026	173300	0	5850	5850	5850	5850	0
156	20231026	173200	0	5850	5850	5850	5850	0
157	20231026	173100	0	5850	5850	5850	5850	0
158	20231026	173000	0	5850	5850	5850	5850	0
159	20231026	172900	0	5850	5850	5850	5850	0
160	20231026	172800	0	5850	5850	5850	5850	0
161	20231026	172700	0	5850	5850	5850	5850	0
162	20231026	172600	0	5850	5850	5850	5850	0
163	20231026	172500	0	5850	5850	5850	5850	0
164	20231026	172400	0	5850	5850	5850	5850	0
165	20231026	172300	0	5850	5850	5850	5850	0
166	20231026	172200	0	5850	5850	5850	5850	0
167	20231026	172100	0	5850	5850	5850	5850	0
168	20231026	172000	0	5850	5850	5850	5850	0
169	20231026	171900	0	5850	5850	5850	5850	0
170	20231026	171800	0	5850	5850	5850	5850	0
171	20231026	171700	0	5850	5850	5850	5850	0
172	20231026	171600	0	5850	5850	5850	5850	0
173	20231026	171500	0	5850	5850	5850	5850	0
174	20231026	171400	0	5850	5850	5850	5850	0
175	20231026	171300	0	5850	5850	5850	5850	0
176	20231026	171200	0	5850	5850	5850	5850	0
177	20231026	171100	0	5850	5850	5850	5850	0
178	20231026	171000	0	5850	5850	5850	5850	0
179	20231026	170900	0	5850	5850	5850	5850	0
180	20231026	170800	0	5850	5850	5850	5850	0
181	20231026	170700	0	5850	5850	5850	5850	0
182	20231026	170600	0	5850	5850	5850	5850	0
183	20231026	170500	0	5850	5850	5850	5850	0
184	20231026	170400	0	5850	5850	5850	5850	0
185	20231026	170300	0	5850	5850	5850	5850	0
186	20231026	170200	0	5850	5850	5850	5850	0
187	20231026	170100	0	5850	5850	5850	5850	0
188	20231026	170000	0	5850	5850	5850	5850	0
189	20231026	165900	0	5850	5850	5850	5850	0
190	20231026	165800	0	5850	5850	5850	5850	0
191	20231026	165700	0	5850	5850	5850	5850	0
192	20231026	165600	0	5850	5850	5850	5850	0
193	20231026	165500	0	5850	5850	5850	5850	0
194	20231026	165400	0	5850	5850	5850	5850	0
195	20231026	165300	0	5850	5850	5850	5850	0
196	20231026	165200	0	5850	5850	5850	5850	0
197	20231026	165100	0	5850	5850	5850	5850	0
198	20231026	165000	0	5850	5850	5850	5850	0
199	20231026	164900	0	5850	5850	5850	5850	0
200	20231026	164800	0	5850	5850	5850	5850	0
201	20231026	164700	0	5850	5850	5850	5850	0
202	20231026	164600	0	5850	5850	5850	5850	0
203	20231026	164500	0	5850	5850	5850	5850	0
204	20231026	164400	0	5850	5850	5850	5850	0
205	20231026	164300	0	5850	5850	5850	5850	0
206	20231026	164200	0	5850	5850	5850	5850	0
207	20231026	164100	0	5850	5850	5850	5850	0
208	20231026	164000	0	5850	5850	5850	5850	0
209	20231026	163900	0	5850	5850	5850	5850	0
210	20231026	163800	0	5850	5850	5850	5850	0
211	20231026	163700	0	5850	5850	5850	5850	0
212	20231026	163600	0	5850	5850	5850	5850	0
213	20231026	163500	0	5850	5850	5850	5850	0
214	20231026	163400	0	5850	5850	5850	5850	0
215	20231026	163300	0	5850	5850	5850	5850	0
216	20231026	163200	0	5850	5850	5850	5850	0
217	20231026	163100	0	5850	5850	5850	5850	0
218	20231026	163000	0	5850	5850	5850	5850	0
219	20231026	162900	0	5850	5850	5850	5850	0
220	20231026	162800	0	5850	5850	5850	5850	0
221	20231026	162700	0	5850	5850	5850	5850	0
222	20231026	162600	0	5850	5850	5850	5850	0
223	20231026	162500	0	5850	5850	5850	5850	0
224	20231026	162400	0	5850	5850	5850	5850	0
225	20231026	162300	0	5850	5850	5850	5850	0
226	20231026	162200	0	5850	5850	5850	5850	0
227	20231026	162100	0	5850	5850	5850	5850	0
228	20231026	162000	0	5850	5850	5850	5850	0
229	20231026	161900	0	5850	5850	5850	5850	0
230	20231026	161800	0	5850	5850	5850	5850	0
231	20231026	161700	0	5850	5850	5850	5850	0
232	20231026	161600	0	5850	5850	5850	5850	0
233	20231026	161500	0	5850	5850	5850	5850	0
234	20231026	161400	0	5850	5850	5850	5850	0
235	20231026	161300	0	5850	5850	5850	5850	0
236	20231026	161200	0	5850	5850	5850	5850	0
237	20231026	161100	0	5850	5850	5850	5850	0
238	20231026	161000	0	5850	5850	5850	5850	0
239	20231026	160900	0	5850	5850	5850	5850	0
240	20231026	160800	0	5850	5850	5850	5850	0
241	20231026	160700	0	5850	5850	5850	5850	0
242	20231026	160600	0	5850	5850	5850	5850	0
243	20231026	160500	0	5850	5850	5850	5850	0
244	20231026	160400	0	5850	5850	5850	5850	0
245	20231026	160300	0	5850	5850	5850	5850	0
246	20231026	160200	0	5850	5850	5850	5850	0
247	20231026	160100	0	5850	5850	5850	5850	0
248	20231026	160000	0	5850	5850	5850	5850	0
249	20231026	155900	0	5850	5850	5850	5850	0
250	20231026	155800	0	5850	5850	5850	5850	0
251	20231026	155700	0	5850	5850	5850	5850	0
252	20231026	155600	0	5850	5850	5850	5850	0
253	20231026	155500	0	5850	5850	5850	5850	0
254	20231026	155400	0	5850	5850	5850	5850	0
255	20231026	155300	0	5850	5850	5850	5850	0
256	20231026	155200	0	5850	5850	5850	5850	0
257	20231026	155100	0	5850	5850	5850	5850	0
258	20231026	155000	0	5850	5850	5850	5850	0
259	20231026	154900	0	5850	5850	5850	5850	0
260	20231026	154800	0	5850	5850	5850	5850	0
261	20231026	154700	0	5850	5850	5850	5850	0
262	20231026	154600	0	5850	5850	5850	5850	0
263	20231026	154500	0	5850	5850	5850	5850	0
264	20231026	154400	0	5850	5850	5850	5850	0
265	20231026	154300	0	5850	5850	5850	5850	0
266	20231026	154200	0	5850	5850	5850	5850	0
267	20231026	154100	0	5850	5850	5850	5850	0
268	20231026	154000	0	5850	5850	5850	5850	0
269	20231026	153900	0	5850	5850	5850	5850	0
270	20231026	153800	0	5850	5850	5850	5850	0
271	20231026	153700	0	5850	5850	5850	5850	0
272	20231026	153600	0	5850	5850	5850	5850	0
273	20231026	153500	0	5850	5850	5850	5850	0
274	20231026	153400	0	5850	5850	5850	5850	0
275	20231026	153300	0	5850	5850	5850	5850	0
276	20231026	153200	0	5850	5850	5850	5850	0
277	20231026	153100	0	5850	5850	5850	5850	0
278	20231026	153000	0	5850	5850	5850	5850	0
279	20231026	152900	0	5850	5850	5850	5850	0
280	20231026	152800	0	5850	5850	5850	5850	0
281	20231026	152700	0	5850	5850	5850	5850	0
282	20231026	152600	0	5850	5850	5850	5850	0
283	20231026	152500	0	5850	5850	5850	5850	0
284	20231026	152400	0	5850	5850	5850	5850	0
285	20231026	152300	0	5850	5850	5850	5850	0
286	20231026	152200	0	5850	5850	5850	5850	0
287	20231026	152100	0	5850	5850	5850	5850	0
288	20231026	152000	0	5850	5850	5850	5850	0
289	20231026	151900	0	5850	5850	5850	5850	0
290	20231026	151800	0	5850	5850	5850	5850	0
291	20231026	151700	0	5850	5850	5850	5850	0
292	20231026	151600	0	5850	5850	5850	5850	0
293	20231026	151500	0	5850	5850	5850	5850	0
294	20231026	151400	0	5850	5850	5850	5850	0
295	20231026	151300	0	5850	5850	5850	5850	0
296	20231026	151200	0	5850	5850	5850	5850	0
297	20231026	151100	0	5850	5850	5850	5850	0
298	20231026	151000	0	5850	5850	5850	5850	0
299	20231026	150900	0	5850	5850	5850	5850	0
300	20231026	150800	0	5850	5850	5850	5850	0
301	20231026	150700	0	5850	5850	5850	5850	0
302	20231026	150600	0	5850	5850	5850	5850	0
303	20231026	150500	0	5850	5850	5850	5850	0
304	20231026	150400	0	5850	5850	5850	5850	0
305	20231026	150300	0	5850	5850	5850	5850	0
306	20231026	150200	0	5850	5850	5850	5850	0
307	20231026	150100	0	5850	5850	5850	5850	0
308	20231026	150000	0	5850	5850	5850	5850	0
309	20231026	145900	0	5850	5850	5850	5850	0
310	20231026	145800	0	5850	5850	5850	5850	0
311	20231026	145700	0	5850	5850	5850	5850	0
312	20231026	145600	0	5850	5850	5850	5850	0
313	20231026	145500	0	5850	5850	5850	5850	0
314	20231026	145400	0	5850	5850	5850	5850	0
315	20231026	145300	0	5850	5850	5850	5850	0
316	20231026	145200	0	5850	5850	5850	5850	0
317	20231026	145100	0	5850	5850	5850	5850	0
318	20231026	145000	0	5850	5850	5850	5850	0
319	20231026	144900	0	5850	5850	5850	5850	0
320	20231026	144800	0	5850	5850	5850	5850	0
321	20231026	144700	0	5850	5850	5850	5850	0
322	20231026	144600	0	5850	5850	5850	5850	0
323	20231026	144500	0	5850	5850	5850	5850	0
324	20231026	144400	0	5850	5850	5850	5850	0
325	20231026	144300	0	5850	5850	5850	5850	0
326	20231026	144200	0	5850	5850	5850	5850	0
327	20231026	144100	0	5850	5850	5850	5850	0
328	20231026	144000	0	5850	5850	5850	5850	0
329	20231026	143900	0	5850	5850	5850	5850	0
330	20231026	143800	0	5850	5850	5850	5850	0
331	20231026	143700	0	5850	5850	5850	5850	0
332	20231026	143600	0	5850	5850	5850	5850	0
333	20231026	143500	0	5850	5850	5850	5850	0
334	20231026	143400	0	5850	5850	5850	5850	0
335	20231026	143300	0	5850	5850	5850	5850	0
336	20231026	143200	0	5850	5850	5850	5850	0
337	20231026	143100	0	5850	5850	5850	5850	0
338	20231026	143000	0	5850	5850	5850	5850	0
339	20231026	142900	0	5850	5850	5850	5850	0
340	20231026	142800	0	5850	5850	5850	5850	0
341	20231026	142700	0	5850	5850	5850	5850	0
342	20231026	142600	0	5850	5850	5850	5850	0
343	20231026	142500	0	5850	5850	5850	5850	0
344	20231026	142400	0	5850	5850	5850	5850	0
345	20231026	142300	0	5850	5850	5850	5850	0
346	20231026	142200	0	5850	5850	5850	5850	0
347	20231026	142100	0	5850	5850	5850	5850	0
348	20231026	142000	0	5850	5850	5850	5850	0
349	20231026	141900	0	5850	5850	5850	5850	0
350	20231026	141800	0	5850	5850	5850	5850	0
351	20231026	141700	0	5850	5850	5850	5850	0
352	20231026	141600	0	5850	5850	5850	5850	0
353	20231026	141500	0	5850	5850	5850	5850	0
354	20231026	141400	0	5850	5850	5850	5850	0
355	20231026	141300	0	5850	5850	5850	5850	0
356	20231026	141200	0	5850	5850	5850	5850	0
357	20231026	141100	0	5850	5850	5850	5850	0
358	20231026	141000	0	5850	5850	5850	5850	0
359	20231026	140900	0	5850	5850	5850	5850	0
360	20231026	140800	0	5850	5850	5850	5850	0
361	20231026	140700	0	5850	5850	5850	5850	0
362	20231026	140600	0	5850	5850	5850	5850	0
363	20231026	140500	0	5850	5850	5850	5850	0
364	20231026	140400	0	5850	5850	5850	5850	0
365	20231026	140300	0	5850	5850	5850	5850	0
366	20231026	140200	0	5850	5850	5850	5850	0
367	20231026	140100	0	5850	5850	5850	5850	0
368	20231026	140000	0	5850	5850	5850	5850	0
369	20231026	135900	0	5850	5850	5850	5850	0
370	20231026	135800	0	5850	5850	5850	5850	0
371	20231026	135700	0	5850	5850	5850	5850	0
372	20231026	135600	0	5850	5850	5850	5850	0
373	20231026	135500	0	5850	5850	5850	5850	0
374	20231026	135400	0	5850	5850	5850	5850	0
375	20231026	135300	0	5850	5850	5850	5850	0
376	20231026	135200	0	5850	5850	5850	5850	0
377	20231026	135100	0	5850	5850	5850	5850	0
378	20231026	135000	0	5850	5850	5850	5850	0
379	20231026	134900	0	5850	5850	5850	5850	0
380	20231026	134800	0	5850	5850	5850	5850	0
381	20231026	134700	0	5850	5850	5850	5850	0
382	20231026	134600	0	5850	5850	5850	5850	0
383	20231026	134500	0	5850	5850	5850	5850	0
384	20231026	134400	0	5850	5850	5850	5850	0
385	20231026	134300	0	5850	5850	5850	5850	0
386	20231026	134200	0	5850	5850	5850	5850	0
387	20231026	134100	0	5850	5850	5850	5850	0
388	20231026	134000	0	5850	5850	5850	5850	0
389	20231026	133900	0	5850	5850	5850	5850	0
390	20231026	133800	0	5850	5850	5850	5850	0
391	20231026	133700	0	5850	5850	5850	5850	0
392	20231026	133600	0	5850	5850	5850	5850	0
393	20231026	133500	0	5850	5850	5850	5850	0
394	20231026	133400	0	5850	5850	5850	5850	0
395	20231026	133300	0	5850	5850	5850	5850	0
396	20231026	133200	0	5850	5850	5850	5850	0
397	20231026	133100	0	5850	5850	5850	5850	0
398	20231026	133000	0	5850	5850	5850	5850	0
399	20231026	132900	0	5850	5850	5850	5850	0
400	20231026	132800	0	5850	5850	5850	5850	0
401	20231026	132700	0	5850	5850	5850	5850	0
402	20231026	132600	0	5850	5850	5850	5850	0
403	20231026	132500	0	5850	5850	5850	5850	0
404	20231026	132400	0	5850	5850	5850	5850	0
405	20231026	132300	0	5850	5850	5850	5850	0
406	20231026	132200	0	5850	5850	5850	5850	0
407	20231026	132100	0	5850	5850	5850	5850	0
408	20231026	132000	0	5850	5850	5850	5850	0
409	20231026	131900	0	5850	5850	5850	5850	0
410	20231026	131800	0	5850	5850	5850	5850	0
411	20231026	131700	0	5850	5850	5850	5850	0
412	20231026	131600	0	5850	5850	5850	5850	0
413	20231026	131500	0	5850	5850	5850	5850	0
414	20231026	131400	0	5850	5850	5850	5850	0
415	20231026	131300	0	5850	5850	5850	5850	0
416	20231026	131200	0	5850	5850	5850	5850	0
417	20231026	131100	0	5850	5850	5850	5850	0
418	20231026	131000	0	5850	5850	5850	5850	0
419	20231026	130900	0	5850	5850	5850	5850	0
420	20231026	130800	0	5850	5850	5850	5850	0
421	20231026	130700	0	5850	5850	5850	5850	0
422	20231026	130600	0	5850	5850	5850	5850	0
423	20231026	130500	0	5850	5850	5850	5850	0
424	20231026	130400	0	5850	5850	5850	5850	0
425	20231026	130300	0	5850	5850	5850	5850	0
426	20231026	130200	0	5850	5850	5850	5850	0
427	20231026	130100	0	5850	5850	5850	5850	0
428	20231026	130000	0	5850	5850	5850	5850	0
429	20231026	125900	0	5850	5850	5850	5850	0
430	20231026	125800	0	5850	5850	5850	5850	0
431	20231026	125700	0	5850	5850	5850	5850	0
432	20231026	125600	0	5850	5850	5850	5850	0
433	20231026	125500	0	5850	5850	5850	5850	0
434	20231026	125400	0	5850	5850	5850	5850	0
435	20231026	125300	0	5850	5850	5850	5850	0
436	20231026	125200	0	5850	5850	5850	5850	0
437	20231026	125100	0	5850	5850	5850	5850	0
438	20231026	125000	0	5850	5850	5850	5850	0
439	20231026	124900	0	5850	5850	5850	5850	0
440	20231026	124800	0	5850	5850	5850	5850	0
441	20231026	124700	0	5850	5850	5850	5850	0
442	20231026	124600	0	5850	5850	5850	5850	0
443	20231026	124500	0	5850	5850	5850	5850	0
444	20231026	124400	0	5850	5850	5850	5850	0
445	20231026	124300	0	5850	5850	5850	5850	0
446	20231026	124200	0	5850	5850	5850	5850	0
447	20231026	124100	0	5850	5850	5850	5850	0
448	20231026	124000	0	5850	5850	5850	5850	0
449	20231026	123900	0	5850	5850	5850	5850	0
450	20231026	123800	0	5850	5850	5850	5850	0
451	20231026	123700	0	5850	5850	5850	5850	0
452	20231026	123600	0	5850	5850	5850	5850	0
453	20231026	123500	0	5850	5850	5850	5850	0
454	20231026	123400	0	5850	5850	5850	5850	0
455	20231026	123300	0	5850	5850	5850	5850	0
456	20231026	123200	0	5850	5850	5850	5850	0
457	20231026	123100	0	5850	5850	5850	5850	0
458	20231026	123000	0	5850	5850	5850	5850	0
459	20231026	122900	0	5850	5850	5850	5850	0
460	20231026	122800	0	5850	5850	5850	5850	0
461	20231026	122700	0	5850	5850	5850	5850	0
462	20231026	122600	0	5850	5850	5850	5850	0
463	20231026	122500	0	5850	5850	5850	5850	0
464	20231026	122400	0	5850	5850	5850	5850	0
465	20231026	122300	0	5850	5850	5850	5850	0
466	20231026	122200	0	5850	5850	5850	5850	0
467	20231026	122100	0	5850	5850	5850	5850	0
468	20231026	122000	0	5850	5850	5850	5850	0
469	20231026	121900	0	5850	5850	5850	5850	0
470	20231026	121800	0	5850	5850	5850	5850	0
471	20231026	121700	0	5850	5850	5850	5850	0
472	20231026	121600	0	5850	5850	5850	5850	0
473	20231026	121500	0	5850	5850	5850	5850	0
474	20231026	121400	0	5850	5850	5850	5850	0
475	20231026	121300	0	5850	5850	5850	5850	0
476	20231026	121200	0	5850	5850	5850	5850	0
477	20231026	121100	0	5850	5850	5850	5850	0
478	20231026	121000	0	5850	5850	5850	5850	0
479	20231026	120900	0	5850	5850	5850	5850	0
480	20231026	120800	0	5850	5850	5850	5850	0
481	20231026	120700	0	5850	5850	5850	5850	0
482	20231026	120600	0	5850	5850	5850	5850	0
483	20231026	120500	0	5850	5850	5850	5850	0
484	20231026	120400	0	5850	5850	5850	5850	0
485	20231026	120300	0	5850	5850	5850	5850	0
486	20231026	120200	0	5850	5850	5850	5850	0
487	20231026	120100	0	5850	5850	5850	5850	0
488	20231026	120000	0	5850	5850	5850	5850	0
489	20231026	115900	0	5850	5850	5850	5850	0
490	20231026	115800	0	5850	5850	5850	5850	0
491	20231026	115700	0	5850	5850	5850	5850	0
492	20231026	115600	0	5850	5850	5850	5850	0
493	20231026	115500	0	5850	5850	5850	5850	0
494	20231026	115400	0	5850	5850	5850	5850	0
495	20231026	115300	0	5850	5850	5850	5850	0
496	20231026	115200	0	5850	5850	5850	5850	0
497	20231026	115100	0	5850	5850	5850	5850	0
498	20231026	115000	0	5850	5850	5850	5850	0
499	20231026	114900	0	5850	5850	5850	5850	0
500	20231026	114800	0	5850	5850	5850	5850	0
501	20231026	114700	0	5850	5850	5850	5850	0
502	20231026	114600	0	5850	5850	5850	5850	0
503	20231026	114500	0	5850	5850	5850	5850	0
504	20231026	114400	0	5850	5850	5850	5850	0
505	20231026	114300	0	5850	5850	5850	5850	0
506	20231026	114200	0	5850	5850	5850	5850	0
507	20231026	114100	0	5850	5850	5850	5850	0
508	20231026	114000	0	5850	5850	5850	5850	0
509	20231026	113900	0	5850	5850	5850	5850	0
510	20231026	113800	0	5850	5850	5850	5850	0
511	20231026	113700	0	5850	5850	5850	5850	0
512	20231026	113600	0	5850	5850	5850	5850	0
513	20231026	113500	0	5850	5850	5850	5850	0
514	20231026	113400	0	5850	5850	5850	5850	0
515	20231026	113300	0	5850	5850	5850	5850	0
516	20231026	113200	0	5850	5850	5850	5850	0
517	20231026	113100	0	5850	5850	5850	5850	0
518	20231026	113000	0	5850	5850	5850	5850	0
519	20231026	112900	0	5850	5850	5850	5850	0
520	20231026	112800	0	5850	5850	5850	5850	0
521	20231026	112700	0	5850	5850	5850	5850	0
522	20231026	112600	0	5850	5850	5850	5850	0
523	20231026	112500	0	5850	5850	5850	5850	0
524	20231026	112400	0	5850	5850	5850	5850	0
525	20231026	112300	0	5850	5850	5850	5850	0
526	20231026	112200	0	5850	5850	5850	5850	0
527	20231026	112100	0	5850	5850	5850	5850	0
528	20231026	112000	0	5850	5850	5850	5850	0
529	20231026	111900	0	5850	5850	5850	5850	0
530	20231026	111800	0	5850	5850	5850	5850	0
531	20231026	111700	0	5850	5850	5850	5850	0
532	20231026	111600	0	5850	5850	5850	5850	0
533	20231026	111500	0	5850	5850	5850	5850	0
534	20231026	111400	0	5850	5850	5850	5850	0
535	20231026	111300	0	5850	5850	5850	5850	0
536	20231026	111200	0	5850	5850	5850	5850	0
537	20231026	111100	0	5850	5850	5850	5850	0
538	20231026	111000	0	5850	5850	5850	5850	0
539	20231026	110900	0	5850	5850	5850	5850	0
540	20231026	110800	0	5850	5850	5850	5850	0
541	20231026	110700	0	5850	5850	5850	5850	0
542	20231026	110600	0	5850	5850	5850	5850	0
543	20231026	110500	0	5850	5850	5850	5850	0
544	20231026	110400	0	5850	5850	5850	5850	0
545	20231026	110300	0	5850	5850	5850	5850	0
546	20231026	110200	0	5850	5850	5850	5850	0
547	20231026	110100	0	5850	5850	5850	5850	0
548	20231026	110000	0	5850	5850	5850	5850	0
549	20231026	105900	0	5850	5850	5850	5850	0
550	20231026	105800	0	5850	5850	5850	5850	0
551	20231026	105700	0	5850	5850	5850	5850	0
552	20231026	105600	0	5850	5850	5850	5850	0
553	20231026	105500	0	5850	5850	5850	5850	0
554	20231026	105400	0	5850	5850	5850	5850	0
555	20231026	105300	0	5850	5850	5850	5850	0
556	20231026	105200	0	5850	5850	5850	5850	0
557	20231026	105100	0	5850	5850	5850	5850	0
558	20231026	105000	0	5850	5850	5850	5850	0
559	20231026	104900	0	5850	5850	5850	5850	0
560	20231026	104800	0	5850	5850	5850	5850	0
561	20231026	104700	0	5850	5850	5850	5850	0
562	20231026	104600	0	5850	5850	5850	5850	0
563	20231026	104500	0	5850	5850	5850	5850	0
564	20231026	104400	0	5850	5850	5850	5850	0
565	20231026	104300	0	5850	5850	5850	5850	0
566	20231026	104200	0	5850	5850	5850	5850	0
567	20231026	104100	0	5850	5850	5850	5850	0
568	20231026	104000	0	5850	5850	5850	5850	0
569	20231026	103900	0	5850	5850	5850	5850	0
570	20231026	103800	0	5850	5850	5850	5850	0
571	20231026	103700	0	5850	5850	5850	5850	0
572	20231026	103600	0	5850	5850	5850	5850	0
573	20231026	103500	0	5850	5850	5850	5850	0
574	20231026	103400	0	5850	5850	5850	5850	0
575	20231026	103300	0	5850	5850	5850	5850	0
576	20231026	103200	0	5850	5850	5850	5850	0
577	20231026	103100	0	5850	5850	5850	5850	0
578	20231026	103000	0	5850	5850	5850	5850	0
579	20231026	102900	0	5850	5850	5850	5850	0
580	20231026	102800	0	5850	5850	5850	5850	0
581	20231026	102700	0	5850	5850	5850	5850	0
582	20231026	102600	0	5850	5850	5850	5850	0
583	20231026	102500	0	5850	5850	5850	5850	0
584	20231026	102400	0	5850	5850	5850	5850	0
585	20231026	102300	0	5850	5850	5850	5850	0
586	20231026	102200	0	5850	5850	5850	5850	0
587	20231026	102100	0	5850	5850	5850	5850	0
588	20231026	102000	0	5850	5850	5850	5850	0
589	20231026	101900	0	5850	5850	5850	5850	0
590	20231026	101800	0	5850	5850	5850	5850	0
591	20231026	101700	0	5850	5850	5850	5850	0
592	20231026	101600	0	5850	5850	5850	5850	0
593	20231026	101500	0	5850	5850	5850	5850	0
594	20231026	101400	0	5850	5850	5850	5850	0
595	20231026	101300	0	5850	5850	5850	5850	0
596	20231026	101200	0	5850	5850	5850	5850	0
597	20231026	101100	0	5850	5850	5850	5850	0
598	20231026	101000	0	5850	5850	5850	5850	0
599	20231026	100900	0	5850	5850	5850	5850	0
600	20231026	100800	0	5850	5850	5850	5850	0
601	20231026	100700	0	5850	5850	5850	5850	0
602	20231026	100600	0	5850	5850	5850	5850	0
603	20231026	100500	0	5850	5850	5850	5850	0
604	20231026	100400	0	5850	5850	5850	5850	0
605	20231026	100300	0	5850	5850	5850	5850	0
606	20231026	100200	0	5850	5850	5850	5850	0
607	20231026	100100	0	5850	5850	5850	5850	0
608	20231026	100000	0	5850	5850	5850	5850	0
609	20231026	095900	0	5850	5850	5850	5850	0
610	20231026	095800	0	5850	5850	5850	5850	0
611	20231026	095700	0	5850	5850	5850	5850	0
612	20231026	095600	0	5850	5850	5850	5850	0
613	20231026	095500	0	5850	5850	5850	5850	0
614	20231026	095400	0	5850	5850	5850	5850	0
615	20231026	095300	0	5850	5850	5850	5850	0
616	20231026	095200	0	5850	5850	5850	5850	0
617	20231026	095100	0	5850	5850	5850	5850	0
618	20231026	095000	0	5850	5850	5850	5850	0
619	20231026	094900	0	5850	5850	5850	5850	0
620	20231026	094800	0	5850	5850	5850	5850	0
621	20231026	094700	0	5850	5850	5850	5850	0
622	20231026	094600	0	5850	5850	5850	5850	0
623	20231026	094500	0	5850	5850	5850	5850	0
624	20231026	094400	0	5850	5850	5850	5850	0
625	20231026	094300	0	5850	5850	5850	5850	0
626	20231026	094200	0	5850	5850	5850	5850	0
627	20231026	094100	0	5850	5850	5850	5850	0
628	20231026	094000	0	5850	5850	5850	5850	0
629	20231026	093900	0	5850	5850	5850	5850	0
630	20231026	093800	0	5850	5850	5850	5850	0
631	20231026	093700	0	5850	5850	5850	5850	0
632	20231026	093600	0	5850	5850	5850	5850	0
633	20231026	093500	0	5850	5850	5850	5850	0
634	20231026	093400	0	5850	5850	5850	5850	0
635	20231026	093300	0	5850	5850	5850	5850	0
636	20231026	093200	0	5850	5850	5850	5850	0
637	20231026	093100	0	5850	5850	5850	5850	0
638	20231026	093000	0	5850	5850	5850	5850	0
639	20231026	092900	0	5850	5850	5850	5850	0
640	20231026	092800	0	5850	5850	5850	5850	0
641	20231026	092700	0	5850	5850	5850	5850	0
642	20231026	092600	0	5850	5850	5850	5850	0
643	20231026	092500	0	5850	5850	5850	5850	0
644	20231026	092400	0	5850	5850	5850	5850	0
645	20231026	092300	0	5850	5850	5850	5850	0
646	20231026	092200	0	5850	5850	5850	5850	0
647	20231026	092100	0	5850	5850	5850	5850	0
648	20231026	092000	0	5850	5850	5850	5850	0
649	20231026	091900	0	5850	5850	5850	5850	0
650	20231026	091800	0	5850	5850	5850	5850	0
651	20231026	091700	0	5850	5850	5850	5850	0
652	20231026	091600	0	5850	5850	5850	5850	0
653	20231026	091500	0	5850	5850	5850	5850	0
654	20231026	091400	0	5850	5850	5850	5850	0
655	20231026	091300	0	5850	5850	5850	5850	0
656	20231026	091200	0	5850	5850	5850	5850	0
657	20231026	091100	0	5850	5850	5850	5850	0
658	20231026	091000	0	5850	5850	5850	5850	0
659	20231026	090900	0	5850	5850	5850	5850	0
660	20231026	090800	0	5850	5850	5850	5850	0
661	20231026	090700	0	5850	5850	5850	5850	0
662	20231026	090600	0	5850	5850	5850	5850	0
663	20231026	090500	0	5850	5850	5850	5850	0
664	20231026	090400	0	5850	5850	5850	5850	0
665	20231026	090300	0	5850	5850	5850	5850	0
666	20231026	090200	0	5850	5850	5850	5850	0
667	20231026	090100	0	5850	5850	5850	5850	0
668	20231026	090000	0	5850	5850	5850	5850	0