KissMeData/150840/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202800	0	5850	5850	5850	5850	0
3	20240605	202700	0	5850	5850	5850	5850	0
4	20240605	202600	0	5850	5850	5850	5850	0
5	20240605	202500	0	5850	5850	5850	5850	0
6	20240605	202400	0	5850	5850	5850	5850	0
7	20240605	202300	0	5850	5850	5850	5850	0
8	20240605	202200	0	5850	5850	5850	5850	0
9	20240605	202100	0	5850	5850	5850	5850	0
10	20240605	202000	0	5850	5850	5850	5850	0
11	20240605	201900	0	5850	5850	5850	5850	0
12	20240605	201800	0	5850	5850	5850	5850	0
13	20240605	201700	0	5850	5850	5850	5850	0
14	20240605	201600	0	5850	5850	5850	5850	0
15	20240605	201500	0	5850	5850	5850	5850	0
16	20240605	201400	0	5850	5850	5850	5850	0
17	20240605	201300	0	5850	5850	5850	5850	0
18	20240605	201200	0	5850	5850	5850	5850	0
19	20240605	201100	0	5850	5850	5850	5850	0
20	20240605	201000	0	5850	5850	5850	5850	0
21	20240605	200900	0	5850	5850	5850	5850	0
22	20240605	200800	0	5850	5850	5850	5850	0
23	20240605	200700	0	5850	5850	5850	5850	0
24	20240605	200600	0	5850	5850	5850	5850	0
25	20240605	200500	0	5850	5850	5850	5850	0
26	20240605	200400	0	5850	5850	5850	5850	0
27	20240605	200300	0	5850	5850	5850	5850	0
28	20240605	200200	0	5850	5850	5850	5850	0
29	20240605	200100	0	5850	5850	5850	5850	0
30	20240605	200000	0	5850	5850	5850	5850	0
31	20240605	195900	0	5850	5850	5850	5850	0
32	20240605	195800	0	5850	5850	5850	5850	0
33	20240605	195700	0	5850	5850	5850	5850	0
34	20240605	195600	0	5850	5850	5850	5850	0
35	20240605	195500	0	5850	5850	5850	5850	0
36	20240605	195400	0	5850	5850	5850	5850	0
37	20240605	195300	0	5850	5850	5850	5850	0
38	20240605	195200	0	5850	5850	5850	5850	0
39	20240605	195100	0	5850	5850	5850	5850	0
40	20240605	195000	0	5850	5850	5850	5850	0
41	20240605	194900	0	5850	5850	5850	5850	0
42	20240605	194800	0	5850	5850	5850	5850	0
43	20240605	194700	0	5850	5850	5850	5850	0
44	20240605	194600	0	5850	5850	5850	5850	0
45	20240605	194500	0	5850	5850	5850	5850	0
46	20240605	194400	0	5850	5850	5850	5850	0
47	20240605	194300	0	5850	5850	5850	5850	0
48	20240605	194200	0	5850	5850	5850	5850	0
49	20240605	194100	0	5850	5850	5850	5850	0
50	20240605	194000	0	5850	5850	5850	5850	0
51	20240605	193900	0	5850	5850	5850	5850	0
52	20240605	193800	0	5850	5850	5850	5850	0
53	20240605	193700	0	5850	5850	5850	5850	0
54	20240605	193600	0	5850	5850	5850	5850	0
55	20240605	193500	0	5850	5850	5850	5850	0
56	20240605	193400	0	5850	5850	5850	5850	0
57	20240605	193300	0	5850	5850	5850	5850	0
58	20240605	193200	0	5850	5850	5850	5850	0
59	20240605	193100	0	5850	5850	5850	5850	0
60	20240605	193000	0	5850	5850	5850	5850	0
61	20240605	192900	0	5850	5850	5850	5850	0
62	20240605	192800	0	5850	5850	5850	5850	0
63	20240605	192700	0	5850	5850	5850	5850	0
64	20240605	192600	0	5850	5850	5850	5850	0
65	20240605	192500	0	5850	5850	5850	5850	0
66	20240605	192400	0	5850	5850	5850	5850	0
67	20240605	192300	0	5850	5850	5850	5850	0
68	20240605	192200	0	5850	5850	5850	5850	0
69	20240605	192100	0	5850	5850	5850	5850	0
70	20240605	192000	0	5850	5850	5850	5850	0
71	20240605	191900	0	5850	5850	5850	5850	0
72	20240605	191800	0	5850	5850	5850	5850	0
73	20240605	191700	0	5850	5850	5850	5850	0
74	20240605	191600	0	5850	5850	5850	5850	0
75	20240605	191500	0	5850	5850	5850	5850	0
76	20240605	191400	0	5850	5850	5850	5850	0
77	20240605	191300	0	5850	5850	5850	5850	0
78	20240605	191200	0	5850	5850	5850	5850	0
79	20240605	191100	0	5850	5850	5850	5850	0
80	20240605	191000	0	5850	5850	5850	5850	0
81	20240605	190900	0	5850	5850	5850	5850	0
82	20240605	190800	0	5850	5850	5850	5850	0
83	20240605	190700	0	5850	5850	5850	5850	0
84	20240605	190600	0	5850	5850	5850	5850	0
85	20240605	190500	0	5850	5850	5850	5850	0
86	20240605	190400	0	5850	5850	5850	5850	0
87	20240605	190300	0	5850	5850	5850	5850	0
88	20240605	190200	0	5850	5850	5850	5850	0
89	20240605	190100	0	5850	5850	5850	5850	0
90	20240605	190000	0	5850	5850	5850	5850	0
91	20240605	185900	0	5850	5850	5850	5850	0
92	20240605	185800	0	5850	5850	5850	5850	0
93	20240605	185700	0	5850	5850	5850	5850	0
94	20240605	185600	0	5850	5850	5850	5850	0
95	20240605	185500	0	5850	5850	5850	5850	0
96	20240605	185400	0	5850	5850	5850	5850	0
97	20240605	185300	0	5850	5850	5850	5850	0
98	20240605	185200	0	5850	5850	5850	5850	0
99	20240605	185100	0	5850	5850	5850	5850	0
100	20240605	185000	0	5850	5850	5850	5850	0
101	20240605	184900	0	5850	5850	5850	5850	0
102	20240605	184800	0	5850	5850	5850	5850	0
103	20240605	184700	0	5850	5850	5850	5850	0
104	20240605	184600	0	5850	5850	5850	5850	0
105	20240605	184500	0	5850	5850	5850	5850	0
106	20240605	184400	0	5850	5850	5850	5850	0
107	20240605	184300	0	5850	5850	5850	5850	0
108	20240605	184200	0	5850	5850	5850	5850	0
109	20240605	184100	0	5850	5850	5850	5850	0
110	20240605	184000	0	5850	5850	5850	5850	0
111	20240605	183900	0	5850	5850	5850	5850	0
112	20240605	183800	0	5850	5850	5850	5850	0
113	20240605	183700	0	5850	5850	5850	5850	0
114	20240605	183600	0	5850	5850	5850	5850	0
115	20240605	183500	0	5850	5850	5850	5850	0
116	20240605	183400	0	5850	5850	5850	5850	0
117	20240605	183300	0	5850	5850	5850	5850	0
118	20240605	183200	0	5850	5850	5850	5850	0
119	20240605	183100	0	5850	5850	5850	5850	0
120	20240605	183000	0	5850	5850	5850	5850	0
121	20240605	182900	0	5850	5850	5850	5850	0
122	20240605	182800	0	5850	5850	5850	5850	0
123	20240605	182700	0	5850	5850	5850	5850	0
124	20240605	182600	0	5850	5850	5850	5850	0
125	20240605	182500	0	5850	5850	5850	5850	0
126	20240605	182400	0	5850	5850	5850	5850	0
127	20240605	182300	0	5850	5850	5850	5850	0
128	20240605	182200	0	5850	5850	5850	5850	0
129	20240605	182100	0	5850	5850	5850	5850	0
130	20240605	182000	0	5850	5850	5850	5850	0
131	20240605	181900	0	5850	5850	5850	5850	0
132	20240605	181800	0	5850	5850	5850	5850	0
133	20240605	181700	0	5850	5850	5850	5850	0
134	20240605	181600	0	5850	5850	5850	5850	0
135	20240605	181500	0	5850	5850	5850	5850	0
136	20240605	181400	0	5850	5850	5850	5850	0
137	20240605	181300	0	5850	5850	5850	5850	0
138	20240605	181200	0	5850	5850	5850	5850	0
139	20240605	181100	0	5850	5850	5850	5850	0
140	20240605	181000	0	5850	5850	5850	5850	0
141	20240605	180900	0	5850	5850	5850	5850	0
142	20240605	180800	0	5850	5850	5850	5850	0
143	20240605	180700	0	5850	5850	5850	5850	0
144	20240605	180600	0	5850	5850	5850	5850	0
145	20240605	180500	0	5850	5850	5850	5850	0
146	20240605	180400	0	5850	5850	5850	5850	0
147	20240605	180300	0	5850	5850	5850	5850	0
148	20240605	180200	0	5850	5850	5850	5850	0
149	20240605	180100	0	5850	5850	5850	5850	0
150	20240605	180000	0	5850	5850	5850	5850	0
151	20240605	175900	0	5850	5850	5850	5850	0
152	20240605	175800	0	5850	5850	5850	5850	0
153	20240605	175700	0	5850	5850	5850	5850	0
154	20240605	175600	0	5850	5850	5850	5850	0
155	20240605	175500	0	5850	5850	5850	5850	0
156	20240605	175400	0	5850	5850	5850	5850	0
157	20240605	175300	0	5850	5850	5850	5850	0
158	20240605	175200	0	5850	5850	5850	5850	0
159	20240605	175100	0	5850	5850	5850	5850	0
160	20240605	175000	0	5850	5850	5850	5850	0
161	20240605	174900	0	5850	5850	5850	5850	0
162	20240605	174800	0	5850	5850	5850	5850	0
163	20240605	174700	0	5850	5850	5850	5850	0
164	20240605	174600	0	5850	5850	5850	5850	0
165	20240605	174500	0	5850	5850	5850	5850	0
166	20240605	174400	0	5850	5850	5850	5850	0
167	20240605	174300	0	5850	5850	5850	5850	0
168	20240605	174200	0	5850	5850	5850	5850	0
169	20240605	174100	0	5850	5850	5850	5850	0
170	20240605	174000	0	5850	5850	5850	5850	0
171	20240605	173900	0	5850	5850	5850	5850	0
172	20240605	173800	0	5850	5850	5850	5850	0
173	20240605	173700	0	5850	5850	5850	5850	0
174	20240605	173600	0	5850	5850	5850	5850	0
175	20240605	173500	0	5850	5850	5850	5850	0
176	20240605	173400	0	5850	5850	5850	5850	0
177	20240605	173300	0	5850	5850	5850	5850	0
178	20240605	173200	0	5850	5850	5850	5850	0
179	20240605	173100	0	5850	5850	5850	5850	0
180	20240605	173000	0	5850	5850	5850	5850	0
181	20240605	172900	0	5850	5850	5850	5850	0
182	20240605	172800	0	5850	5850	5850	5850	0
183	20240605	172700	0	5850	5850	5850	5850	0
184	20240605	172600	0	5850	5850	5850	5850	0
185	20240605	172500	0	5850	5850	5850	5850	0
186	20240605	172400	0	5850	5850	5850	5850	0
187	20240605	172300	0	5850	5850	5850	5850	0
188	20240605	172200	0	5850	5850	5850	5850	0
189	20240605	172100	0	5850	5850	5850	5850	0
190	20240605	172000	0	5850	5850	5850	5850	0
191	20240605	171900	0	5850	5850	5850	5850	0
192	20240605	171800	0	5850	5850	5850	5850	0
193	20240605	171700	0	5850	5850	5850	5850	0
194	20240605	171600	0	5850	5850	5850	5850	0
195	20240605	171500	0	5850	5850	5850	5850	0
196	20240605	171400	0	5850	5850	5850	5850	0
197	20240605	171300	0	5850	5850	5850	5850	0
198	20240605	171200	0	5850	5850	5850	5850	0
199	20240605	171100	0	5850	5850	5850	5850	0
200	20240605	171000	0	5850	5850	5850	5850	0
201	20240605	170900	0	5850	5850	5850	5850	0
202	20240605	170800	0	5850	5850	5850	5850	0
203	20240605	170700	0	5850	5850	5850	5850	0
204	20240605	170600	0	5850	5850	5850	5850	0
205	20240605	170500	0	5850	5850	5850	5850	0
206	20240605	170400	0	5850	5850	5850	5850	0
207	20240605	170300	0	5850	5850	5850	5850	0
208	20240605	170200	0	5850	5850	5850	5850	0
209	20240605	170100	0	5850	5850	5850	5850	0
210	20240605	170000	0	5850	5850	5850	5850	0
211	20240605	165900	0	5850	5850	5850	5850	0
212	20240605	165800	0	5850	5850	5850	5850	0
213	20240605	165700	0	5850	5850	5850	5850	0
214	20240605	165600	0	5850	5850	5850	5850	0
215	20240605	165500	0	5850	5850	5850	5850	0
216	20240605	165400	0	5850	5850	5850	5850	0
217	20240605	165300	0	5850	5850	5850	5850	0
218	20240605	165200	0	5850	5850	5850	5850	0
219	20240605	165100	0	5850	5850	5850	5850	0
220	20240605	165000	0	5850	5850	5850	5850	0
221	20240605	164900	0	5850	5850	5850	5850	0
222	20240605	164800	0	5850	5850	5850	5850	0
223	20240605	164700	0	5850	5850	5850	5850	0
224	20240605	164600	0	5850	5850	5850	5850	0
225	20240605	164500	0	5850	5850	5850	5850	0
226	20240605	164400	0	5850	5850	5850	5850	0
227	20240605	164300	0	5850	5850	5850	5850	0
228	20240605	164200	0	5850	5850	5850	5850	0
229	20240605	164100	0	5850	5850	5850	5850	0
230	20240605	164000	0	5850	5850	5850	5850	0
231	20240605	163900	0	5850	5850	5850	5850	0
232	20240605	163800	0	5850	5850	5850	5850	0
233	20240605	163700	0	5850	5850	5850	5850	0
234	20240605	163600	0	5850	5850	5850	5850	0
235	20240605	163500	0	5850	5850	5850	5850	0
236	20240605	163400	0	5850	5850	5850	5850	0
237	20240605	163300	0	5850	5850	5850	5850	0
238	20240605	163200	0	5850	5850	5850	5850	0
239	20240605	163100	0	5850	5850	5850	5850	0
240	20240605	163000	0	5850	5850	5850	5850	0
241	20240605	162900	0	5850	5850	5850	5850	0
242	20240605	162800	0	5850	5850	5850	5850	0
243	20240605	162700	0	5850	5850	5850	5850	0
244	20240605	162600	0	5850	5850	5850	5850	0
245	20240605	162500	0	5850	5850	5850	5850	0
246	20240605	162400	0	5850	5850	5850	5850	0
247	20240605	162300	0	5850	5850	5850	5850	0
248	20240605	162200	0	5850	5850	5850	5850	0
249	20240605	162100	0	5850	5850	5850	5850	0
250	20240605	162000	0	5850	5850	5850	5850	0
251	20240605	161900	0	5850	5850	5850	5850	0
252	20240605	161800	0	5850	5850	5850	5850	0
253	20240605	161700	0	5850	5850	5850	5850	0
254	20240605	161600	0	5850	5850	5850	5850	0
255	20240605	161500	0	5850	5850	5850	5850	0
256	20240605	161400	0	5850	5850	5850	5850	0
257	20240605	161300	0	5850	5850	5850	5850	0
258	20240605	161200	0	5850	5850	5850	5850	0
259	20240605	161100	0	5850	5850	5850	5850	0
260	20240605	161000	0	5850	5850	5850	5850	0
261	20240605	160900	0	5850	5850	5850	5850	0
262	20240605	160800	0	5850	5850	5850	5850	0
263	20240605	160700	0	5850	5850	5850	5850	0
264	20240605	160600	0	5850	5850	5850	5850	0
265	20240605	160500	0	5850	5850	5850	5850	0
266	20240605	160400	0	5850	5850	5850	5850	0
267	20240605	160300	0	5850	5850	5850	5850	0
268	20240605	160200	0	5850	5850	5850	5850	0
269	20240605	160100	0	5850	5850	5850	5850	0
270	20240605	160000	0	5850	5850	5850	5850	0
271	20240605	155900	0	5850	5850	5850	5850	0
272	20240605	155800	0	5850	5850	5850	5850	0
273	20240605	155700	0	5850	5850	5850	5850	0
274	20240605	155600	0	5850	5850	5850	5850	0
275	20240605	155500	0	5850	5850	5850	5850	0
276	20240605	155400	0	5850	5850	5850	5850	0
277	20240605	155300	0	5850	5850	5850	5850	0
278	20240605	155200	0	5850	5850	5850	5850	0
279	20240605	155100	0	5850	5850	5850	5850	0
280	20240605	155000	0	5850	5850	5850	5850	0
281	20240605	154900	0	5850	5850	5850	5850	0
282	20240605	154800	0	5850	5850	5850	5850	0
283	20240605	154700	0	5850	5850	5850	5850	0
284	20240605	154600	0	5850	5850	5850	5850	0
285	20240605	154500	0	5850	5850	5850	5850	0
286	20240605	154400	0	5850	5850	5850	5850	0
287	20240605	154300	0	5850	5850	5850	5850	0
288	20240605	154200	0	5850	5850	5850	5850	0
289	20240605	154100	0	5850	5850	5850	5850	0
290	20240605	154000	0	5850	5850	5850	5850	0
291	20240605	153900	0	5850	5850	5850	5850	0
292	20240605	153800	0	5850	5850	5850	5850	0
293	20240605	153700	0	5850	5850	5850	5850	0
294	20240605	153600	0	5850	5850	5850	5850	0
295	20240605	153500	0	5850	5850	5850	5850	0
296	20240605	153400	0	5850	5850	5850	5850	0
297	20240605	153300	0	5850	5850	5850	5850	0
298	20240605	153200	0	5850	5850	5850	5850	0
299	20240605	153100	0	5850	5850	5850	5850	0
300	20240605	153000	0	5850	5850	5850	5850	0
301	20240605	152900	0	5850	5850	5850	5850	0
302	20240605	152800	0	5850	5850	5850	5850	0
303	20240605	152700	0	5850	5850	5850	5850	0
304	20240605	152600	0	5850	5850	5850	5850	0
305	20240605	152500	0	5850	5850	5850	5850	0
306	20240605	152400	0	5850	5850	5850	5850	0
307	20240605	152300	0	5850	5850	5850	5850	0
308	20240605	152200	0	5850	5850	5850	5850	0
309	20240605	152100	0	5850	5850	5850	5850	0
310	20240605	152000	0	5850	5850	5850	5850	0
311	20240605	151900	0	5850	5850	5850	5850	0
312	20240605	151800	0	5850	5850	5850	5850	0
313	20240605	151700	0	5850	5850	5850	5850	0
314	20240605	151600	0	5850	5850	5850	5850	0
315	20240605	151500	0	5850	5850	5850	5850	0
316	20240605	151400	0	5850	5850	5850	5850	0
317	20240605	151300	0	5850	5850	5850	5850	0
318	20240605	151200	0	5850	5850	5850	5850	0
319	20240605	151100	0	5850	5850	5850	5850	0
320	20240605	151000	0	5850	5850	5850	5850	0
321	20240605	150900	0	5850	5850	5850	5850	0
322	20240605	150800	0	5850	5850	5850	5850	0
323	20240605	150700	0	5850	5850	5850	5850	0
324	20240605	150600	0	5850	5850	5850	5850	0
325	20240605	150500	0	5850	5850	5850	5850	0
326	20240605	150400	0	5850	5850	5850	5850	0
327	20240605	150300	0	5850	5850	5850	5850	0
328	20240605	150200	0	5850	5850	5850	5850	0
329	20240605	150100	0	5850	5850	5850	5850	0
330	20240605	150000	0	5850	5850	5850	5850	0
331	20240605	145900	0	5850	5850	5850	5850	0
332	20240605	145800	0	5850	5850	5850	5850	0
333	20240605	145700	0	5850	5850	5850	5850	0
334	20240605	145600	0	5850	5850	5850	5850	0
335	20240605	145500	0	5850	5850	5850	5850	0
336	20240605	145400	0	5850	5850	5850	5850	0
337	20240605	145300	0	5850	5850	5850	5850	0
338	20240605	145200	0	5850	5850	5850	5850	0
339	20240605	145100	0	5850	5850	5850	5850	0
340	20240605	145000	0	5850	5850	5850	5850	0
341	20240605	144900	0	5850	5850	5850	5850	0
342	20240605	144800	0	5850	5850	5850	5850	0
343	20240605	144700	0	5850	5850	5850	5850	0
344	20240605	144600	0	5850	5850	5850	5850	0
345	20240605	144500	0	5850	5850	5850	5850	0
346	20240605	144400	0	5850	5850	5850	5850	0
347	20240605	144300	0	5850	5850	5850	5850	0
348	20240605	144200	0	5850	5850	5850	5850	0
349	20240605	144100	0	5850	5850	5850	5850	0
350	20240605	144000	0	5850	5850	5850	5850	0
351	20240605	143900	0	5850	5850	5850	5850	0
352	20240605	143800	0	5850	5850	5850	5850	0
353	20240605	143700	0	5850	5850	5850	5850	0
354	20240605	143600	0	5850	5850	5850	5850	0
355	20240605	143500	0	5850	5850	5850	5850	0
356	20240605	143400	0	5850	5850	5850	5850	0
357	20240605	143300	0	5850	5850	5850	5850	0
358	20240605	143200	0	5850	5850	5850	5850	0
359	20240605	143100	0	5850	5850	5850	5850	0
360	20240605	143000	0	5850	5850	5850	5850	0
361	20240605	142900	0	5850	5850	5850	5850	0
362	20240605	142800	0	5850	5850	5850	5850	0
363	20240605	142700	0	5850	5850	5850	5850	0
364	20240605	142600	0	5850	5850	5850	5850	0
365	20240605	142500	0	5850	5850	5850	5850	0
366	20240605	142400	0	5850	5850	5850	5850	0
367	20240605	142300	0	5850	5850	5850	5850	0
368	20240605	142200	0	5850	5850	5850	5850	0
369	20240605	142100	0	5850	5850	5850	5850	0
370	20240605	142000	0	5850	5850	5850	5850	0
371	20240605	141900	0	5850	5850	5850	5850	0
372	20240605	141800	0	5850	5850	5850	5850	0
373	20240605	141700	0	5850	5850	5850	5850	0
374	20240605	141600	0	5850	5850	5850	5850	0
375	20240605	141500	0	5850	5850	5850	5850	0
376	20240605	141400	0	5850	5850	5850	5850	0
377	20240605	141300	0	5850	5850	5850	5850	0
378	20240605	141200	0	5850	5850	5850	5850	0
379	20240605	141100	0	5850	5850	5850	5850	0
380	20240605	141000	0	5850	5850	5850	5850	0
381	20240605	140900	0	5850	5850	5850	5850	0
382	20240605	140800	0	5850	5850	5850	5850	0
383	20240605	140700	0	5850	5850	5850	5850	0
384	20240605	140600	0	5850	5850	5850	5850	0
385	20240605	140500	0	5850	5850	5850	5850	0
386	20240605	140400	0	5850	5850	5850	5850	0
387	20240605	140300	0	5850	5850	5850	5850	0
388	20240605	140200	0	5850	5850	5850	5850	0
389	20240605	140100	0	5850	5850	5850	5850	0
390	20240605	140000	0	5850	5850	5850	5850	0
391	20240605	135900	0	5850	5850	5850	5850	0
392	20240605	135800	0	5850	5850	5850	5850	0
393	20240605	135700	0	5850	5850	5850	5850	0
394	20240605	135600	0	5850	5850	5850	5850	0
395	20240605	135500	0	5850	5850	5850	5850	0
396	20240605	135400	0	5850	5850	5850	5850	0
397	20240605	135300	0	5850	5850	5850	5850	0
398	20240605	135200	0	5850	5850	5850	5850	0
399	20240605	135100	0	5850	5850	5850	5850	0
400	20240605	135000	0	5850	5850	5850	5850	0
401	20240605	134900	0	5850	5850	5850	5850	0
402	20240605	134800	0	5850	5850	5850	5850	0
403	20240605	134700	0	5850	5850	5850	5850	0
404	20240605	134600	0	5850	5850	5850	5850	0
405	20240605	134500	0	5850	5850	5850	5850	0
406	20240605	134400	0	5850	5850	5850	5850	0
407	20240605	134300	0	5850	5850	5850	5850	0
408	20240605	134200	0	5850	5850	5850	5850	0
409	20240605	134100	0	5850	5850	5850	5850	0
410	20240605	134000	0	5850	5850	5850	5850	0
411	20240605	133900	0	5850	5850	5850	5850	0
412	20240605	133800	0	5850	5850	5850	5850	0
413	20240605	133700	0	5850	5850	5850	5850	0
414	20240605	133600	0	5850	5850	5850	5850	0
415	20240605	133500	0	5850	5850	5850	5850	0
416	20240605	133400	0	5850	5850	5850	5850	0
417	20240605	133300	0	5850	5850	5850	5850	0
418	20240605	133200	0	5850	5850	5850	5850	0
419	20240605	133100	0	5850	5850	5850	5850	0
420	20240605	133000	0	5850	5850	5850	5850	0
421	20240605	132900	0	5850	5850	5850	5850	0
422	20240605	132800	0	5850	5850	5850	5850	0
423	20240605	132700	0	5850	5850	5850	5850	0
424	20240605	132600	0	5850	5850	5850	5850	0
425	20240605	132500	0	5850	5850	5850	5850	0
426	20240605	132400	0	5850	5850	5850	5850	0
427	20240605	132300	0	5850	5850	5850	5850	0
428	20240605	132200	0	5850	5850	5850	5850	0
429	20240605	132100	0	5850	5850	5850	5850	0
430	20240605	132000	0	5850	5850	5850	5850	0
431	20240605	131900	0	5850	5850	5850	5850	0
432	20240605	131800	0	5850	5850	5850	5850	0
433	20240605	131700	0	5850	5850	5850	5850	0
434	20240605	131600	0	5850	5850	5850	5850	0
435	20240605	131500	0	5850	5850	5850	5850	0
436	20240605	131400	0	5850	5850	5850	5850	0
437	20240605	131300	0	5850	5850	5850	5850	0
438	20240605	131200	0	5850	5850	5850	5850	0
439	20240605	131100	0	5850	5850	5850	5850	0
440	20240605	131000	0	5850	5850	5850	5850	0
441	20240605	130900	0	5850	5850	5850	5850	0
442	20240605	130800	0	5850	5850	5850	5850	0
443	20240605	130700	0	5850	5850	5850	5850	0
444	20240605	130600	0	5850	5850	5850	5850	0
445	20240605	130500	0	5850	5850	5850	5850	0
446	20240605	130400	0	5850	5850	5850	5850	0
447	20240605	130300	0	5850	5850	5850	5850	0
448	20240605	130200	0	5850	5850	5850	5850	0
449	20240605	130100	0	5850	5850	5850	5850	0
450	20240605	130000	0	5850	5850	5850	5850	0
451	20240605	125900	0	5850	5850	5850	5850	0
452	20240605	125800	0	5850	5850	5850	5850	0
453	20240605	125700	0	5850	5850	5850	5850	0
454	20240605	125600	0	5850	5850	5850	5850	0
455	20240605	125500	0	5850	5850	5850	5850	0
456	20240605	125400	0	5850	5850	5850	5850	0
457	20240605	125300	0	5850	5850	5850	5850	0
458	20240605	125200	0	5850	5850	5850	5850	0
459	20240605	125100	0	5850	5850	5850	5850	0
460	20240605	125000	0	5850	5850	5850	5850	0
461	20240605	124900	0	5850	5850	5850	5850	0
462	20240605	124800	0	5850	5850	5850	5850	0
463	20240605	124700	0	5850	5850	5850	5850	0
464	20240605	124600	0	5850	5850	5850	5850	0
465	20240605	124500	0	5850	5850	5850	5850	0
466	20240605	124400	0	5850	5850	5850	5850	0
467	20240605	124300	0	5850	5850	5850	5850	0
468	20240605	124200	0	5850	5850	5850	5850	0
469	20240605	124100	0	5850	5850	5850	5850	0
470	20240605	124000	0	5850	5850	5850	5850	0
471	20240605	123900	0	5850	5850	5850	5850	0
472	20240605	123800	0	5850	5850	5850	5850	0
473	20240605	123700	0	5850	5850	5850	5850	0
474	20240605	123600	0	5850	5850	5850	5850	0
475	20240605	123500	0	5850	5850	5850	5850	0
476	20240605	123400	0	5850	5850	5850	5850	0
477	20240605	123300	0	5850	5850	5850	5850	0
478	20240605	123200	0	5850	5850	5850	5850	0
479	20240605	123100	0	5850	5850	5850	5850	0
480	20240605	123000	0	5850	5850	5850	5850	0
481	20240605	122900	0	5850	5850	5850	5850	0
482	20240605	122800	0	5850	5850	5850	5850	0
483	20240605	122700	0	5850	5850	5850	5850	0
484	20240605	122600	0	5850	5850	5850	5850	0
485	20240605	122500	0	5850	5850	5850	5850	0
486	20240605	122400	0	5850	5850	5850	5850	0
487	20240605	122300	0	5850	5850	5850	5850	0
488	20240605	122200	0	5850	5850	5850	5850	0
489	20240605	122100	0	5850	5850	5850	5850	0
490	20240605	122000	0	5850	5850	5850	5850	0
491	20240605	121900	0	5850	5850	5850	5850	0
492	20240605	121800	0	5850	5850	5850	5850	0
493	20240605	121700	0	5850	5850	5850	5850	0
494	20240605	121600	0	5850	5850	5850	5850	0
495	20240605	121500	0	5850	5850	5850	5850	0
496	20240605	121400	0	5850	5850	5850	5850	0
497	20240605	121300	0	5850	5850	5850	5850	0
498	20240605	121200	0	5850	5850	5850	5850	0
499	20240605	121100	0	5850	5850	5850	5850	0
500	20240605	121000	0	5850	5850	5850	5850	0
501	20240605	120900	0	5850	5850	5850	5850	0
502	20240605	120800	0	5850	5850	5850	5850	0
503	20240605	120700	0	5850	5850	5850	5850	0
504	20240605	120600	0	5850	5850	5850	5850	0
505	20240605	120500	0	5850	5850	5850	5850	0
506	20240605	120400	0	5850	5850	5850	5850	0
507	20240605	120300	0	5850	5850	5850	5850	0
508	20240605	120200	0	5850	5850	5850	5850	0
509	20240605	120100	0	5850	5850	5850	5850	0
510	20240605	120000	0	5850	5850	5850	5850	0
511	20240605	115900	0	5850	5850	5850	5850	0
512	20240605	115800	0	5850	5850	5850	5850	0
513	20240605	115700	0	5850	5850	5850	5850	0
514	20240605	115600	0	5850	5850	5850	5850	0
515	20240605	115500	0	5850	5850	5850	5850	0
516	20240605	115400	0	5850	5850	5850	5850	0
517	20240605	115300	0	5850	5850	5850	5850	0
518	20240605	115200	0	5850	5850	5850	5850	0
519	20240605	115100	0	5850	5850	5850	5850	0
520	20240605	115000	0	5850	5850	5850	5850	0
521	20240605	114900	0	5850	5850	5850	5850	0
522	20240605	114800	0	5850	5850	5850	5850	0
523	20240605	114700	0	5850	5850	5850	5850	0
524	20240605	114600	0	5850	5850	5850	5850	0
525	20240605	114500	0	5850	5850	5850	5850	0
526	20240605	114400	0	5850	5850	5850	5850	0
527	20240605	114300	0	5850	5850	5850	5850	0
528	20240605	114200	0	5850	5850	5850	5850	0
529	20240605	114100	0	5850	5850	5850	5850	0
530	20240605	114000	0	5850	5850	5850	5850	0
531	20240605	113900	0	5850	5850	5850	5850	0
532	20240605	113800	0	5850	5850	5850	5850	0
533	20240605	113700	0	5850	5850	5850	5850	0
534	20240605	113600	0	5850	5850	5850	5850	0
535	20240605	113500	0	5850	5850	5850	5850	0
536	20240605	113400	0	5850	5850	5850	5850	0
537	20240605	113300	0	5850	5850	5850	5850	0
538	20240605	113200	0	5850	5850	5850	5850	0
539	20240605	113100	0	5850	5850	5850	5850	0
540	20240605	113000	0	5850	5850	5850	5850	0
541	20240605	112900	0	5850	5850	5850	5850	0
542	20240605	112800	0	5850	5850	5850	5850	0
543	20240605	112700	0	5850	5850	5850	5850	0
544	20240605	112600	0	5850	5850	5850	5850	0
545	20240605	112500	0	5850	5850	5850	5850	0
546	20240605	112400	0	5850	5850	5850	5850	0
547	20240605	112300	0	5850	5850	5850	5850	0
548	20240605	112200	0	5850	5850	5850	5850	0
549	20240605	112100	0	5850	5850	5850	5850	0
550	20240605	112000	0	5850	5850	5850	5850	0
551	20240605	111900	0	5850	5850	5850	5850	0
552	20240605	111800	0	5850	5850	5850	5850	0
553	20240605	111700	0	5850	5850	5850	5850	0
554	20240605	111600	0	5850	5850	5850	5850	0
555	20240605	111500	0	5850	5850	5850	5850	0
556	20240605	111400	0	5850	5850	5850	5850	0
557	20240605	111300	0	5850	5850	5850	5850	0
558	20240605	111200	0	5850	5850	5850	5850	0
559	20240605	111100	0	5850	5850	5850	5850	0
560	20240605	111000	0	5850	5850	5850	5850	0
561	20240605	110900	0	5850	5850	5850	5850	0
562	20240605	110800	0	5850	5850	5850	5850	0
563	20240605	110700	0	5850	5850	5850	5850	0
564	20240605	110600	0	5850	5850	5850	5850	0
565	20240605	110500	0	5850	5850	5850	5850	0
566	20240605	110400	0	5850	5850	5850	5850	0
567	20240605	110300	0	5850	5850	5850	5850	0
568	20240605	110200	0	5850	5850	5850	5850	0
569	20240605	110100	0	5850	5850	5850	5850	0
570	20240605	110000	0	5850	5850	5850	5850	0
571	20240605	105900	0	5850	5850	5850	5850	0
572	20240605	105800	0	5850	5850	5850	5850	0
573	20240605	105700	0	5850	5850	5850	5850	0
574	20240605	105600	0	5850	5850	5850	5850	0
575	20240605	105500	0	5850	5850	5850	5850	0
576	20240605	105400	0	5850	5850	5850	5850	0
577	20240605	105300	0	5850	5850	5850	5850	0
578	20240605	105200	0	5850	5850	5850	5850	0
579	20240605	105100	0	5850	5850	5850	5850	0
580	20240605	105000	0	5850	5850	5850	5850	0
581	20240605	104900	0	5850	5850	5850	5850	0
582	20240605	104800	0	5850	5850	5850	5850	0
583	20240605	104700	0	5850	5850	5850	5850	0
584	20240605	104600	0	5850	5850	5850	5850	0
585	20240605	104500	0	5850	5850	5850	5850	0
586	20240605	104400	0	5850	5850	5850	5850	0
587	20240605	104300	0	5850	5850	5850	5850	0
588	20240605	104200	0	5850	5850	5850	5850	0
589	20240605	104100	0	5850	5850	5850	5850	0
590	20240605	104000	0	5850	5850	5850	5850	0
591	20240605	103900	0	5850	5850	5850	5850	0
592	20240605	103800	0	5850	5850	5850	5850	0
593	20240605	103700	0	5850	5850	5850	5850	0
594	20240605	103600	0	5850	5850	5850	5850	0
595	20240605	103500	0	5850	5850	5850	5850	0
596	20240605	103400	0	5850	5850	5850	5850	0
597	20240605	103300	0	5850	5850	5850	5850	0
598	20240605	103200	0	5850	5850	5850	5850	0
599	20240605	103100	0	5850	5850	5850	5850	0
600	20240605	103000	0	5850	5850	5850	5850	0
601	20240605	102900	0	5850	5850	5850	5850	0
602	20240605	102800	0	5850	5850	5850	5850	0
603	20240605	102700	0	5850	5850	5850	5850	0
604	20240605	102600	0	5850	5850	5850	5850	0
605	20240605	102500	0	5850	5850	5850	5850	0
606	20240605	102400	0	5850	5850	5850	5850	0
607	20240605	102300	0	5850	5850	5850	5850	0
608	20240605	102200	0	5850	5850	5850	5850	0
609	20240605	102100	0	5850	5850	5850	5850	0
610	20240605	102000	0	5850	5850	5850	5850	0
611	20240605	101900	0	5850	5850	5850	5850	0
612	20240605	101800	0	5850	5850	5850	5850	0
613	20240605	101700	0	5850	5850	5850	5850	0
614	20240605	101600	0	5850	5850	5850	5850	0
615	20240605	101500	0	5850	5850	5850	5850	0
616	20240605	101400	0	5850	5850	5850	5850	0
617	20240605	101300	0	5850	5850	5850	5850	0
618	20240605	101200	0	5850	5850	5850	5850	0
619	20240605	101100	0	5850	5850	5850	5850	0
620	20240605	101000	0	5850	5850	5850	5850	0
621	20240605	100900	0	5850	5850	5850	5850	0
622	20240605	100800	0	5850	5850	5850	5850	0
623	20240605	100700	0	5850	5850	5850	5850	0
624	20240605	100600	0	5850	5850	5850	5850	0
625	20240605	100500	0	5850	5850	5850	5850	0
626	20240605	100400	0	5850	5850	5850	5850	0
627	20240605	100300	0	5850	5850	5850	5850	0
628	20240605	100200	0	5850	5850	5850	5850	0
629	20240605	100100	0	5850	5850	5850	5850	0
630	20240605	100000	0	5850	5850	5850	5850	0
631	20240605	095900	0	5850	5850	5850	5850	0
632	20240605	095800	0	5850	5850	5850	5850	0
633	20240605	095700	0	5850	5850	5850	5850	0
634	20240605	095600	0	5850	5850	5850	5850	0
635	20240605	095500	0	5850	5850	5850	5850	0
636	20240605	095400	0	5850	5850	5850	5850	0
637	20240605	095300	0	5850	5850	5850	5850	0
638	20240605	095200	0	5850	5850	5850	5850	0
639	20240605	095100	0	5850	5850	5850	5850	0
640	20240605	095000	0	5850	5850	5850	5850	0
641	20240605	094900	0	5850	5850	5850	5850	0
642	20240605	094800	0	5850	5850	5850	5850	0
643	20240605	094700	0	5850	5850	5850	5850	0
644	20240605	094600	0	5850	5850	5850	5850	0
645	20240605	094500	0	5850	5850	5850	5850	0
646	20240605	094400	0	5850	5850	5850	5850	0
647	20240605	094300	0	5850	5850	5850	5850	0
648	20240605	094200	0	5850	5850	5850	5850	0
649	20240605	094100	0	5850	5850	5850	5850	0
650	20240605	094000	0	5850	5850	5850	5850	0
651	20240605	093900	0	5850	5850	5850	5850	0
652	20240605	093800	0	5850	5850	5850	5850	0
653	20240605	093700	0	5850	5850	5850	5850	0
654	20240605	093600	0	5850	5850	5850	5850	0
655	20240605	093500	0	5850	5850	5850	5850	0
656	20240605	093400	0	5850	5850	5850	5850	0
657	20240605	093300	0	5850	5850	5850	5850	0
658	20240605	093200	0	5850	5850	5850	5850	0
659	20240605	093100	0	5850	5850	5850	5850	0
660	20240605	093000	0	5850	5850	5850	5850	0
661	20240605	092900	0	5850	5850	5850	5850	0
662	20240605	092800	0	5850	5850	5850	5850	0
663	20240605	092700	0	5850	5850	5850	5850	0
664	20240605	092600	0	5850	5850	5850	5850	0
665	20240605	092500	0	5850	5850	5850	5850	0
666	20240605	092400	0	5850	5850	5850	5850	0
667	20240605	092300	0	5850	5850	5850	5850	0
668	20240605	092200	0	5850	5850	5850	5850	0
669	20240605	092100	0	5850	5850	5850	5850	0
670	20240605	092000	0	5850	5850	5850	5850	0
671	20240605	091900	0	5850	5850	5850	5850	0
672	20240605	091800	0	5850	5850	5850	5850	0
673	20240605	091700	0	5850	5850	5850	5850	0
674	20240605	091600	0	5850	5850	5850	5850	0
675	20240605	091500	0	5850	5850	5850	5850	0
676	20240605	091400	0	5850	5850	5850	5850	0
677	20240605	091300	0	5850	5850	5850	5850	0
678	20240605	091200	0	5850	5850	5850	5850	0
679	20240605	091100	0	5850	5850	5850	5850	0
680	20240605	091000	0	5850	5850	5850	5850	0
681	20240605	090900	0	5850	5850	5850	5850	0
682	20240605	090800	0	5850	5850	5850	5850	0
683	20240605	090700	0	5850	5850	5850	5850	0
684	20240605	090600	0	5850	5850	5850	5850	0
685	20240605	090500	0	5850	5850	5850	5850	0
686	20240605	090400	0	5850	5850	5850	5850	0
687	20240605	090300	0	5850	5850	5850	5850	0
688	20240605	090200	0	5850	5850	5850	5850	0
689	20240605	090100	0	5850	5850	5850	5850	0
690	20240605	090000	0	5850	5850	5850	5850	0