KissMeData/150840/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202300	0	5850	5850	5850	5850	0
3	20240621	202200	0	5850	5850	5850	5850	0
4	20240621	202100	0	5850	5850	5850	5850	0
5	20240621	202000	0	5850	5850	5850	5850	0
6	20240621	201900	0	5850	5850	5850	5850	0
7	20240621	201800	0	5850	5850	5850	5850	0
8	20240621	201700	0	5850	5850	5850	5850	0
9	20240621	201600	0	5850	5850	5850	5850	0
10	20240621	201500	0	5850	5850	5850	5850	0
11	20240621	201400	0	5850	5850	5850	5850	0
12	20240621	201300	0	5850	5850	5850	5850	0
13	20240621	201200	0	5850	5850	5850	5850	0
14	20240621	201100	0	5850	5850	5850	5850	0
15	20240621	201000	0	5850	5850	5850	5850	0
16	20240621	200900	0	5850	5850	5850	5850	0
17	20240621	200800	0	5850	5850	5850	5850	0
18	20240621	200700	0	5850	5850	5850	5850	0
19	20240621	200600	0	5850	5850	5850	5850	0
20	20240621	200500	0	5850	5850	5850	5850	0
21	20240621	200400	0	5850	5850	5850	5850	0
22	20240621	200300	0	5850	5850	5850	5850	0
23	20240621	200200	0	5850	5850	5850	5850	0
24	20240621	200100	0	5850	5850	5850	5850	0
25	20240621	200000	0	5850	5850	5850	5850	0
26	20240621	195900	0	5850	5850	5850	5850	0
27	20240621	195800	0	5850	5850	5850	5850	0
28	20240621	195700	0	5850	5850	5850	5850	0
29	20240621	195600	0	5850	5850	5850	5850	0
30	20240621	195500	0	5850	5850	5850	5850	0
31	20240621	195400	0	5850	5850	5850	5850	0
32	20240621	195300	0	5850	5850	5850	5850	0
33	20240621	195200	0	5850	5850	5850	5850	0
34	20240621	195100	0	5850	5850	5850	5850	0
35	20240621	195000	0	5850	5850	5850	5850	0
36	20240621	194900	0	5850	5850	5850	5850	0
37	20240621	194800	0	5850	5850	5850	5850	0
38	20240621	194700	0	5850	5850	5850	5850	0
39	20240621	194600	0	5850	5850	5850	5850	0
40	20240621	194500	0	5850	5850	5850	5850	0
41	20240621	194400	0	5850	5850	5850	5850	0
42	20240621	194300	0	5850	5850	5850	5850	0
43	20240621	194200	0	5850	5850	5850	5850	0
44	20240621	194100	0	5850	5850	5850	5850	0
45	20240621	194000	0	5850	5850	5850	5850	0
46	20240621	193900	0	5850	5850	5850	5850	0
47	20240621	193800	0	5850	5850	5850	5850	0
48	20240621	193700	0	5850	5850	5850	5850	0
49	20240621	193600	0	5850	5850	5850	5850	0
50	20240621	193500	0	5850	5850	5850	5850	0
51	20240621	193400	0	5850	5850	5850	5850	0
52	20240621	193300	0	5850	5850	5850	5850	0
53	20240621	193200	0	5850	5850	5850	5850	0
54	20240621	193100	0	5850	5850	5850	5850	0
55	20240621	193000	0	5850	5850	5850	5850	0
56	20240621	192900	0	5850	5850	5850	5850	0
57	20240621	192800	0	5850	5850	5850	5850	0
58	20240621	192700	0	5850	5850	5850	5850	0
59	20240621	192600	0	5850	5850	5850	5850	0
60	20240621	192500	0	5850	5850	5850	5850	0
61	20240621	192400	0	5850	5850	5850	5850	0
62	20240621	192300	0	5850	5850	5850	5850	0
63	20240621	192200	0	5850	5850	5850	5850	0
64	20240621	192100	0	5850	5850	5850	5850	0
65	20240621	192000	0	5850	5850	5850	5850	0
66	20240621	191900	0	5850	5850	5850	5850	0
67	20240621	191800	0	5850	5850	5850	5850	0
68	20240621	191700	0	5850	5850	5850	5850	0
69	20240621	191600	0	5850	5850	5850	5850	0
70	20240621	191500	0	5850	5850	5850	5850	0
71	20240621	191400	0	5850	5850	5850	5850	0
72	20240621	191300	0	5850	5850	5850	5850	0
73	20240621	191200	0	5850	5850	5850	5850	0
74	20240621	191100	0	5850	5850	5850	5850	0
75	20240621	191000	0	5850	5850	5850	5850	0
76	20240621	190900	0	5850	5850	5850	5850	0
77	20240621	190800	0	5850	5850	5850	5850	0
78	20240621	190700	0	5850	5850	5850	5850	0
79	20240621	190600	0	5850	5850	5850	5850	0
80	20240621	190500	0	5850	5850	5850	5850	0
81	20240621	190400	0	5850	5850	5850	5850	0
82	20240621	190300	0	5850	5850	5850	5850	0
83	20240621	190200	0	5850	5850	5850	5850	0
84	20240621	190100	0	5850	5850	5850	5850	0
85	20240621	190000	0	5850	5850	5850	5850	0
86	20240621	185900	0	5850	5850	5850	5850	0
87	20240621	185800	0	5850	5850	5850	5850	0
88	20240621	185700	0	5850	5850	5850	5850	0
89	20240621	185600	0	5850	5850	5850	5850	0
90	20240621	185500	0	5850	5850	5850	5850	0
91	20240621	185400	0	5850	5850	5850	5850	0
92	20240621	185300	0	5850	5850	5850	5850	0
93	20240621	185200	0	5850	5850	5850	5850	0
94	20240621	185100	0	5850	5850	5850	5850	0
95	20240621	185000	0	5850	5850	5850	5850	0
96	20240621	184900	0	5850	5850	5850	5850	0
97	20240621	184800	0	5850	5850	5850	5850	0
98	20240621	184700	0	5850	5850	5850	5850	0
99	20240621	184600	0	5850	5850	5850	5850	0
100	20240621	184500	0	5850	5850	5850	5850	0
101	20240621	184400	0	5850	5850	5850	5850	0
102	20240621	184300	0	5850	5850	5850	5850	0
103	20240621	184200	0	5850	5850	5850	5850	0
104	20240621	184100	0	5850	5850	5850	5850	0
105	20240621	184000	0	5850	5850	5850	5850	0
106	20240621	183900	0	5850	5850	5850	5850	0
107	20240621	183800	0	5850	5850	5850	5850	0
108	20240621	183700	0	5850	5850	5850	5850	0
109	20240621	183600	0	5850	5850	5850	5850	0
110	20240621	183500	0	5850	5850	5850	5850	0
111	20240621	183400	0	5850	5850	5850	5850	0
112	20240621	183300	0	5850	5850	5850	5850	0
113	20240621	183200	0	5850	5850	5850	5850	0
114	20240621	183100	0	5850	5850	5850	5850	0
115	20240621	183000	0	5850	5850	5850	5850	0
116	20240621	182900	0	5850	5850	5850	5850	0
117	20240621	182800	0	5850	5850	5850	5850	0
118	20240621	182700	0	5850	5850	5850	5850	0
119	20240621	182600	0	5850	5850	5850	5850	0
120	20240621	182500	0	5850	5850	5850	5850	0
121	20240621	182400	0	5850	5850	5850	5850	0
122	20240621	182300	0	5850	5850	5850	5850	0
123	20240621	182200	0	5850	5850	5850	5850	0
124	20240621	182100	0	5850	5850	5850	5850	0
125	20240621	182000	0	5850	5850	5850	5850	0
126	20240621	181900	0	5850	5850	5850	5850	0
127	20240621	181800	0	5850	5850	5850	5850	0
128	20240621	181700	0	5850	5850	5850	5850	0
129	20240621	181600	0	5850	5850	5850	5850	0
130	20240621	181500	0	5850	5850	5850	5850	0
131	20240621	181400	0	5850	5850	5850	5850	0
132	20240621	181300	0	5850	5850	5850	5850	0
133	20240621	181200	0	5850	5850	5850	5850	0
134	20240621	181100	0	5850	5850	5850	5850	0
135	20240621	181000	0	5850	5850	5850	5850	0
136	20240621	180900	0	5850	5850	5850	5850	0
137	20240621	180800	0	5850	5850	5850	5850	0
138	20240621	180700	0	5850	5850	5850	5850	0
139	20240621	180600	0	5850	5850	5850	5850	0
140	20240621	180500	0	5850	5850	5850	5850	0
141	20240621	180400	0	5850	5850	5850	5850	0
142	20240621	180300	0	5850	5850	5850	5850	0
143	20240621	180200	0	5850	5850	5850	5850	0
144	20240621	180100	0	5850	5850	5850	5850	0
145	20240621	180000	0	5850	5850	5850	5850	0
146	20240621	175900	0	5850	5850	5850	5850	0
147	20240621	175800	0	5850	5850	5850	5850	0
148	20240621	175700	0	5850	5850	5850	5850	0
149	20240621	175600	0	5850	5850	5850	5850	0
150	20240621	175500	0	5850	5850	5850	5850	0
151	20240621	175400	0	5850	5850	5850	5850	0
152	20240621	175300	0	5850	5850	5850	5850	0
153	20240621	175200	0	5850	5850	5850	5850	0
154	20240621	175100	0	5850	5850	5850	5850	0
155	20240621	175000	0	5850	5850	5850	5850	0
156	20240621	174900	0	5850	5850	5850	5850	0
157	20240621	174800	0	5850	5850	5850	5850	0
158	20240621	174700	0	5850	5850	5850	5850	0
159	20240621	174600	0	5850	5850	5850	5850	0
160	20240621	174500	0	5850	5850	5850	5850	0
161	20240621	174400	0	5850	5850	5850	5850	0
162	20240621	174300	0	5850	5850	5850	5850	0
163	20240621	174200	0	5850	5850	5850	5850	0
164	20240621	174100	0	5850	5850	5850	5850	0
165	20240621	174000	0	5850	5850	5850	5850	0
166	20240621	173900	0	5850	5850	5850	5850	0
167	20240621	173800	0	5850	5850	5850	5850	0
168	20240621	173700	0	5850	5850	5850	5850	0
169	20240621	173600	0	5850	5850	5850	5850	0
170	20240621	173500	0	5850	5850	5850	5850	0
171	20240621	173400	0	5850	5850	5850	5850	0
172	20240621	173300	0	5850	5850	5850	5850	0
173	20240621	173200	0	5850	5850	5850	5850	0
174	20240621	173100	0	5850	5850	5850	5850	0
175	20240621	173000	0	5850	5850	5850	5850	0
176	20240621	172900	0	5850	5850	5850	5850	0
177	20240621	172800	0	5850	5850	5850	5850	0
178	20240621	172700	0	5850	5850	5850	5850	0
179	20240621	172600	0	5850	5850	5850	5850	0
180	20240621	172500	0	5850	5850	5850	5850	0
181	20240621	172400	0	5850	5850	5850	5850	0
182	20240621	172300	0	5850	5850	5850	5850	0
183	20240621	172200	0	5850	5850	5850	5850	0
184	20240621	172100	0	5850	5850	5850	5850	0
185	20240621	172000	0	5850	5850	5850	5850	0
186	20240621	171900	0	5850	5850	5850	5850	0
187	20240621	171800	0	5850	5850	5850	5850	0
188	20240621	171700	0	5850	5850	5850	5850	0
189	20240621	171600	0	5850	5850	5850	5850	0
190	20240621	171500	0	5850	5850	5850	5850	0
191	20240621	171400	0	5850	5850	5850	5850	0
192	20240621	171300	0	5850	5850	5850	5850	0
193	20240621	171200	0	5850	5850	5850	5850	0
194	20240621	171100	0	5850	5850	5850	5850	0
195	20240621	171000	0	5850	5850	5850	5850	0
196	20240621	170900	0	5850	5850	5850	5850	0
197	20240621	170800	0	5850	5850	5850	5850	0
198	20240621	170700	0	5850	5850	5850	5850	0
199	20240621	170600	0	5850	5850	5850	5850	0
200	20240621	170500	0	5850	5850	5850	5850	0
201	20240621	170400	0	5850	5850	5850	5850	0
202	20240621	170300	0	5850	5850	5850	5850	0
203	20240621	170200	0	5850	5850	5850	5850	0
204	20240621	170100	0	5850	5850	5850	5850	0
205	20240621	170000	0	5850	5850	5850	5850	0
206	20240621	165900	0	5850	5850	5850	5850	0
207	20240621	165800	0	5850	5850	5850	5850	0
208	20240621	165700	0	5850	5850	5850	5850	0
209	20240621	165600	0	5850	5850	5850	5850	0
210	20240621	165500	0	5850	5850	5850	5850	0
211	20240621	165400	0	5850	5850	5850	5850	0
212	20240621	165300	0	5850	5850	5850	5850	0
213	20240621	165200	0	5850	5850	5850	5850	0
214	20240621	165100	0	5850	5850	5850	5850	0
215	20240621	165000	0	5850	5850	5850	5850	0
216	20240621	164900	0	5850	5850	5850	5850	0
217	20240621	164800	0	5850	5850	5850	5850	0
218	20240621	164700	0	5850	5850	5850	5850	0
219	20240621	164600	0	5850	5850	5850	5850	0
220	20240621	164500	0	5850	5850	5850	5850	0
221	20240621	164400	0	5850	5850	5850	5850	0
222	20240621	164300	0	5850	5850	5850	5850	0
223	20240621	164200	0	5850	5850	5850	5850	0
224	20240621	164100	0	5850	5850	5850	5850	0
225	20240621	164000	0	5850	5850	5850	5850	0
226	20240621	163900	0	5850	5850	5850	5850	0
227	20240621	163800	0	5850	5850	5850	5850	0
228	20240621	163700	0	5850	5850	5850	5850	0
229	20240621	163600	0	5850	5850	5850	5850	0
230	20240621	163500	0	5850	5850	5850	5850	0
231	20240621	163400	0	5850	5850	5850	5850	0
232	20240621	163300	0	5850	5850	5850	5850	0
233	20240621	163200	0	5850	5850	5850	5850	0
234	20240621	163100	0	5850	5850	5850	5850	0
235	20240621	163000	0	5850	5850	5850	5850	0
236	20240621	162900	0	5850	5850	5850	5850	0
237	20240621	162800	0	5850	5850	5850	5850	0
238	20240621	162700	0	5850	5850	5850	5850	0
239	20240621	162600	0	5850	5850	5850	5850	0
240	20240621	162500	0	5850	5850	5850	5850	0
241	20240621	162400	0	5850	5850	5850	5850	0
242	20240621	162300	0	5850	5850	5850	5850	0
243	20240621	162200	0	5850	5850	5850	5850	0
244	20240621	162100	0	5850	5850	5850	5850	0
245	20240621	162000	0	5850	5850	5850	5850	0
246	20240621	161900	0	5850	5850	5850	5850	0
247	20240621	161800	0	5850	5850	5850	5850	0
248	20240621	161700	0	5850	5850	5850	5850	0
249	20240621	161600	0	5850	5850	5850	5850	0
250	20240621	161500	0	5850	5850	5850	5850	0
251	20240621	161400	0	5850	5850	5850	5850	0
252	20240621	161300	0	5850	5850	5850	5850	0
253	20240621	161200	0	5850	5850	5850	5850	0
254	20240621	161100	0	5850	5850	5850	5850	0
255	20240621	161000	0	5850	5850	5850	5850	0
256	20240621	160900	0	5850	5850	5850	5850	0
257	20240621	160800	0	5850	5850	5850	5850	0
258	20240621	160700	0	5850	5850	5850	5850	0
259	20240621	160600	0	5850	5850	5850	5850	0
260	20240621	160500	0	5850	5850	5850	5850	0
261	20240621	160400	0	5850	5850	5850	5850	0
262	20240621	160300	0	5850	5850	5850	5850	0
263	20240621	160200	0	5850	5850	5850	5850	0
264	20240621	160100	0	5850	5850	5850	5850	0
265	20240621	160000	0	5850	5850	5850	5850	0
266	20240621	155900	0	5850	5850	5850	5850	0
267	20240621	155800	0	5850	5850	5850	5850	0
268	20240621	155700	0	5850	5850	5850	5850	0
269	20240621	155600	0	5850	5850	5850	5850	0
270	20240621	155500	0	5850	5850	5850	5850	0
271	20240621	155400	0	5850	5850	5850	5850	0
272	20240621	155300	0	5850	5850	5850	5850	0
273	20240621	155200	0	5850	5850	5850	5850	0
274	20240621	155100	0	5850	5850	5850	5850	0
275	20240621	155000	0	5850	5850	5850	5850	0
276	20240621	154900	0	5850	5850	5850	5850	0
277	20240621	154800	0	5850	5850	5850	5850	0
278	20240621	154700	0	5850	5850	5850	5850	0
279	20240621	154600	0	5850	5850	5850	5850	0
280	20240621	154500	0	5850	5850	5850	5850	0
281	20240621	154400	0	5850	5850	5850	5850	0
282	20240621	154300	0	5850	5850	5850	5850	0
283	20240621	154200	0	5850	5850	5850	5850	0
284	20240621	154100	0	5850	5850	5850	5850	0
285	20240621	154000	0	5850	5850	5850	5850	0
286	20240621	153900	0	5850	5850	5850	5850	0
287	20240621	153800	0	5850	5850	5850	5850	0
288	20240621	153700	0	5850	5850	5850	5850	0
289	20240621	153600	0	5850	5850	5850	5850	0
290	20240621	153500	0	5850	5850	5850	5850	0
291	20240621	153400	0	5850	5850	5850	5850	0
292	20240621	153300	0	5850	5850	5850	5850	0
293	20240621	153200	0	5850	5850	5850	5850	0
294	20240621	153100	0	5850	5850	5850	5850	0
295	20240621	153000	0	5850	5850	5850	5850	0
296	20240621	152900	0	5850	5850	5850	5850	0
297	20240621	152800	0	5850	5850	5850	5850	0
298	20240621	152700	0	5850	5850	5850	5850	0
299	20240621	152600	0	5850	5850	5850	5850	0
300	20240621	152500	0	5850	5850	5850	5850	0
301	20240621	152400	0	5850	5850	5850	5850	0
302	20240621	152300	0	5850	5850	5850	5850	0
303	20240621	152200	0	5850	5850	5850	5850	0
304	20240621	152100	0	5850	5850	5850	5850	0
305	20240621	152000	0	5850	5850	5850	5850	0
306	20240621	151900	0	5850	5850	5850	5850	0
307	20240621	151800	0	5850	5850	5850	5850	0
308	20240621	151700	0	5850	5850	5850	5850	0
309	20240621	151600	0	5850	5850	5850	5850	0
310	20240621	151500	0	5850	5850	5850	5850	0
311	20240621	151400	0	5850	5850	5850	5850	0
312	20240621	151300	0	5850	5850	5850	5850	0
313	20240621	151200	0	5850	5850	5850	5850	0
314	20240621	151100	0	5850	5850	5850	5850	0
315	20240621	151000	0	5850	5850	5850	5850	0
316	20240621	150900	0	5850	5850	5850	5850	0
317	20240621	150800	0	5850	5850	5850	5850	0
318	20240621	150700	0	5850	5850	5850	5850	0
319	20240621	150600	0	5850	5850	5850	5850	0
320	20240621	150500	0	5850	5850	5850	5850	0
321	20240621	150400	0	5850	5850	5850	5850	0
322	20240621	150300	0	5850	5850	5850	5850	0
323	20240621	150200	0	5850	5850	5850	5850	0
324	20240621	150100	0	5850	5850	5850	5850	0
325	20240621	150000	0	5850	5850	5850	5850	0
326	20240621	145900	0	5850	5850	5850	5850	0
327	20240621	145800	0	5850	5850	5850	5850	0
328	20240621	145700	0	5850	5850	5850	5850	0
329	20240621	145600	0	5850	5850	5850	5850	0
330	20240621	145500	0	5850	5850	5850	5850	0
331	20240621	145400	0	5850	5850	5850	5850	0
332	20240621	145300	0	5850	5850	5850	5850	0
333	20240621	145200	0	5850	5850	5850	5850	0
334	20240621	145100	0	5850	5850	5850	5850	0
335	20240621	145000	0	5850	5850	5850	5850	0
336	20240621	144900	0	5850	5850	5850	5850	0
337	20240621	144800	0	5850	5850	5850	5850	0
338	20240621	144700	0	5850	5850	5850	5850	0
339	20240621	144600	0	5850	5850	5850	5850	0
340	20240621	144500	0	5850	5850	5850	5850	0
341	20240621	144400	0	5850	5850	5850	5850	0
342	20240621	144300	0	5850	5850	5850	5850	0
343	20240621	144200	0	5850	5850	5850	5850	0
344	20240621	144100	0	5850	5850	5850	5850	0
345	20240621	144000	0	5850	5850	5850	5850	0
346	20240621	143900	0	5850	5850	5850	5850	0
347	20240621	143800	0	5850	5850	5850	5850	0
348	20240621	143700	0	5850	5850	5850	5850	0
349	20240621	143600	0	5850	5850	5850	5850	0
350	20240621	143500	0	5850	5850	5850	5850	0
351	20240621	143400	0	5850	5850	5850	5850	0
352	20240621	143300	0	5850	5850	5850	5850	0
353	20240621	143200	0	5850	5850	5850	5850	0
354	20240621	143100	0	5850	5850	5850	5850	0
355	20240621	143000	0	5850	5850	5850	5850	0
356	20240621	142900	0	5850	5850	5850	5850	0
357	20240621	142800	0	5850	5850	5850	5850	0
358	20240621	142700	0	5850	5850	5850	5850	0
359	20240621	142600	0	5850	5850	5850	5850	0
360	20240621	142500	0	5850	5850	5850	5850	0
361	20240621	142400	0	5850	5850	5850	5850	0
362	20240621	142300	0	5850	5850	5850	5850	0
363	20240621	142200	0	5850	5850	5850	5850	0
364	20240621	142100	0	5850	5850	5850	5850	0
365	20240621	142000	0	5850	5850	5850	5850	0
366	20240621	141900	0	5850	5850	5850	5850	0
367	20240621	141800	0	5850	5850	5850	5850	0
368	20240621	141700	0	5850	5850	5850	5850	0
369	20240621	141600	0	5850	5850	5850	5850	0
370	20240621	141500	0	5850	5850	5850	5850	0
371	20240621	141400	0	5850	5850	5850	5850	0
372	20240621	141300	0	5850	5850	5850	5850	0
373	20240621	141200	0	5850	5850	5850	5850	0
374	20240621	141100	0	5850	5850	5850	5850	0
375	20240621	141000	0	5850	5850	5850	5850	0
376	20240621	140900	0	5850	5850	5850	5850	0
377	20240621	140800	0	5850	5850	5850	5850	0
378	20240621	140700	0	5850	5850	5850	5850	0
379	20240621	140600	0	5850	5850	5850	5850	0
380	20240621	140500	0	5850	5850	5850	5850	0
381	20240621	140400	0	5850	5850	5850	5850	0
382	20240621	140300	0	5850	5850	5850	5850	0
383	20240621	140200	0	5850	5850	5850	5850	0
384	20240621	140100	0	5850	5850	5850	5850	0
385	20240621	140000	0	5850	5850	5850	5850	0
386	20240621	135900	0	5850	5850	5850	5850	0
387	20240621	135800	0	5850	5850	5850	5850	0
388	20240621	135700	0	5850	5850	5850	5850	0
389	20240621	135600	0	5850	5850	5850	5850	0
390	20240621	135500	0	5850	5850	5850	5850	0
391	20240621	135400	0	5850	5850	5850	5850	0
392	20240621	135300	0	5850	5850	5850	5850	0
393	20240621	135200	0	5850	5850	5850	5850	0
394	20240621	135100	0	5850	5850	5850	5850	0
395	20240621	135000	0	5850	5850	5850	5850	0
396	20240621	134900	0	5850	5850	5850	5850	0
397	20240621	134800	0	5850	5850	5850	5850	0
398	20240621	134700	0	5850	5850	5850	5850	0
399	20240621	134600	0	5850	5850	5850	5850	0
400	20240621	134500	0	5850	5850	5850	5850	0
401	20240621	134400	0	5850	5850	5850	5850	0
402	20240621	134300	0	5850	5850	5850	5850	0
403	20240621	134200	0	5850	5850	5850	5850	0
404	20240621	134100	0	5850	5850	5850	5850	0
405	20240621	134000	0	5850	5850	5850	5850	0
406	20240621	133900	0	5850	5850	5850	5850	0
407	20240621	133800	0	5850	5850	5850	5850	0
408	20240621	133700	0	5850	5850	5850	5850	0
409	20240621	133600	0	5850	5850	5850	5850	0
410	20240621	133500	0	5850	5850	5850	5850	0
411	20240621	133400	0	5850	5850	5850	5850	0
412	20240621	133300	0	5850	5850	5850	5850	0
413	20240621	133200	0	5850	5850	5850	5850	0
414	20240621	133100	0	5850	5850	5850	5850	0
415	20240621	133000	0	5850	5850	5850	5850	0
416	20240621	132900	0	5850	5850	5850	5850	0
417	20240621	132800	0	5850	5850	5850	5850	0
418	20240621	132700	0	5850	5850	5850	5850	0
419	20240621	132600	0	5850	5850	5850	5850	0
420	20240621	132500	0	5850	5850	5850	5850	0
421	20240621	132400	0	5850	5850	5850	5850	0
422	20240621	132300	0	5850	5850	5850	5850	0
423	20240621	132200	0	5850	5850	5850	5850	0
424	20240621	132100	0	5850	5850	5850	5850	0
425	20240621	132000	0	5850	5850	5850	5850	0
426	20240621	131900	0	5850	5850	5850	5850	0
427	20240621	131800	0	5850	5850	5850	5850	0
428	20240621	131700	0	5850	5850	5850	5850	0
429	20240621	131600	0	5850	5850	5850	5850	0
430	20240621	131500	0	5850	5850	5850	5850	0
431	20240621	131400	0	5850	5850	5850	5850	0
432	20240621	131300	0	5850	5850	5850	5850	0
433	20240621	131200	0	5850	5850	5850	5850	0
434	20240621	131100	0	5850	5850	5850	5850	0
435	20240621	131000	0	5850	5850	5850	5850	0
436	20240621	130900	0	5850	5850	5850	5850	0
437	20240621	130800	0	5850	5850	5850	5850	0
438	20240621	130700	0	5850	5850	5850	5850	0
439	20240621	130600	0	5850	5850	5850	5850	0
440	20240621	130500	0	5850	5850	5850	5850	0
441	20240621	130400	0	5850	5850	5850	5850	0
442	20240621	130300	0	5850	5850	5850	5850	0
443	20240621	130200	0	5850	5850	5850	5850	0
444	20240621	130100	0	5850	5850	5850	5850	0
445	20240621	130000	0	5850	5850	5850	5850	0
446	20240621	125900	0	5850	5850	5850	5850	0
447	20240621	125800	0	5850	5850	5850	5850	0
448	20240621	125700	0	5850	5850	5850	5850	0
449	20240621	125600	0	5850	5850	5850	5850	0
450	20240621	125500	0	5850	5850	5850	5850	0
451	20240621	125400	0	5850	5850	5850	5850	0
452	20240621	125300	0	5850	5850	5850	5850	0
453	20240621	125200	0	5850	5850	5850	5850	0
454	20240621	125100	0	5850	5850	5850	5850	0
455	20240621	125000	0	5850	5850	5850	5850	0
456	20240621	124900	0	5850	5850	5850	5850	0
457	20240621	124800	0	5850	5850	5850	5850	0
458	20240621	124700	0	5850	5850	5850	5850	0
459	20240621	124600	0	5850	5850	5850	5850	0
460	20240621	124500	0	5850	5850	5850	5850	0
461	20240621	124400	0	5850	5850	5850	5850	0
462	20240621	124300	0	5850	5850	5850	5850	0
463	20240621	124200	0	5850	5850	5850	5850	0
464	20240621	124100	0	5850	5850	5850	5850	0
465	20240621	124000	0	5850	5850	5850	5850	0
466	20240621	123900	0	5850	5850	5850	5850	0
467	20240621	123800	0	5850	5850	5850	5850	0
468	20240621	123700	0	5850	5850	5850	5850	0
469	20240621	123600	0	5850	5850	5850	5850	0
470	20240621	123500	0	5850	5850	5850	5850	0
471	20240621	123400	0	5850	5850	5850	5850	0
472	20240621	123300	0	5850	5850	5850	5850	0
473	20240621	123200	0	5850	5850	5850	5850	0
474	20240621	123100	0	5850	5850	5850	5850	0
475	20240621	123000	0	5850	5850	5850	5850	0
476	20240621	122900	0	5850	5850	5850	5850	0
477	20240621	122800	0	5850	5850	5850	5850	0
478	20240621	122700	0	5850	5850	5850	5850	0
479	20240621	122600	0	5850	5850	5850	5850	0
480	20240621	122500	0	5850	5850	5850	5850	0
481	20240621	122400	0	5850	5850	5850	5850	0
482	20240621	122300	0	5850	5850	5850	5850	0
483	20240621	122200	0	5850	5850	5850	5850	0
484	20240621	122100	0	5850	5850	5850	5850	0
485	20240621	122000	0	5850	5850	5850	5850	0
486	20240621	121900	0	5850	5850	5850	5850	0
487	20240621	121800	0	5850	5850	5850	5850	0
488	20240621	121700	0	5850	5850	5850	5850	0
489	20240621	121600	0	5850	5850	5850	5850	0
490	20240621	121500	0	5850	5850	5850	5850	0
491	20240621	121400	0	5850	5850	5850	5850	0
492	20240621	121300	0	5850	5850	5850	5850	0
493	20240621	121200	0	5850	5850	5850	5850	0
494	20240621	121100	0	5850	5850	5850	5850	0
495	20240621	121000	0	5850	5850	5850	5850	0
496	20240621	120900	0	5850	5850	5850	5850	0
497	20240621	120800	0	5850	5850	5850	5850	0
498	20240621	120700	0	5850	5850	5850	5850	0
499	20240621	120600	0	5850	5850	5850	5850	0
500	20240621	120500	0	5850	5850	5850	5850	0
501	20240621	120400	0	5850	5850	5850	5850	0
502	20240621	120300	0	5850	5850	5850	5850	0
503	20240621	120200	0	5850	5850	5850	5850	0
504	20240621	120100	0	5850	5850	5850	5850	0
505	20240621	120000	0	5850	5850	5850	5850	0
506	20240621	115900	0	5850	5850	5850	5850	0
507	20240621	115800	0	5850	5850	5850	5850	0
508	20240621	115700	0	5850	5850	5850	5850	0
509	20240621	115600	0	5850	5850	5850	5850	0
510	20240621	115500	0	5850	5850	5850	5850	0
511	20240621	115400	0	5850	5850	5850	5850	0
512	20240621	115300	0	5850	5850	5850	5850	0
513	20240621	115200	0	5850	5850	5850	5850	0
514	20240621	115100	0	5850	5850	5850	5850	0
515	20240621	115000	0	5850	5850	5850	5850	0
516	20240621	114900	0	5850	5850	5850	5850	0
517	20240621	114800	0	5850	5850	5850	5850	0
518	20240621	114700	0	5850	5850	5850	5850	0
519	20240621	114600	0	5850	5850	5850	5850	0
520	20240621	114500	0	5850	5850	5850	5850	0
521	20240621	114400	0	5850	5850	5850	5850	0
522	20240621	114300	0	5850	5850	5850	5850	0
523	20240621	114200	0	5850	5850	5850	5850	0
524	20240621	114100	0	5850	5850	5850	5850	0
525	20240621	114000	0	5850	5850	5850	5850	0
526	20240621	113900	0	5850	5850	5850	5850	0
527	20240621	113800	0	5850	5850	5850	5850	0
528	20240621	113700	0	5850	5850	5850	5850	0
529	20240621	113600	0	5850	5850	5850	5850	0
530	20240621	113500	0	5850	5850	5850	5850	0
531	20240621	113400	0	5850	5850	5850	5850	0
532	20240621	113300	0	5850	5850	5850	5850	0
533	20240621	113200	0	5850	5850	5850	5850	0
534	20240621	113100	0	5850	5850	5850	5850	0
535	20240621	113000	0	5850	5850	5850	5850	0
536	20240621	112900	0	5850	5850	5850	5850	0
537	20240621	112800	0	5850	5850	5850	5850	0
538	20240621	112700	0	5850	5850	5850	5850	0
539	20240621	112600	0	5850	5850	5850	5850	0
540	20240621	112500	0	5850	5850	5850	5850	0
541	20240621	112400	0	5850	5850	5850	5850	0
542	20240621	112300	0	5850	5850	5850	5850	0
543	20240621	112200	0	5850	5850	5850	5850	0
544	20240621	112100	0	5850	5850	5850	5850	0
545	20240621	112000	0	5850	5850	5850	5850	0
546	20240621	111900	0	5850	5850	5850	5850	0
547	20240621	111800	0	5850	5850	5850	5850	0
548	20240621	111700	0	5850	5850	5850	5850	0
549	20240621	111600	0	5850	5850	5850	5850	0
550	20240621	111500	0	5850	5850	5850	5850	0
551	20240621	111400	0	5850	5850	5850	5850	0
552	20240621	111300	0	5850	5850	5850	5850	0
553	20240621	111200	0	5850	5850	5850	5850	0
554	20240621	111100	0	5850	5850	5850	5850	0
555	20240621	111000	0	5850	5850	5850	5850	0
556	20240621	110900	0	5850	5850	5850	5850	0
557	20240621	110800	0	5850	5850	5850	5850	0
558	20240621	110700	0	5850	5850	5850	5850	0
559	20240621	110600	0	5850	5850	5850	5850	0
560	20240621	110500	0	5850	5850	5850	5850	0
561	20240621	110400	0	5850	5850	5850	5850	0
562	20240621	110300	0	5850	5850	5850	5850	0
563	20240621	110200	0	5850	5850	5850	5850	0
564	20240621	110100	0	5850	5850	5850	5850	0
565	20240621	110000	0	5850	5850	5850	5850	0
566	20240621	105900	0	5850	5850	5850	5850	0
567	20240621	105800	0	5850	5850	5850	5850	0
568	20240621	105700	0	5850	5850	5850	5850	0
569	20240621	105600	0	5850	5850	5850	5850	0
570	20240621	105500	0	5850	5850	5850	5850	0
571	20240621	105400	0	5850	5850	5850	5850	0
572	20240621	105300	0	5850	5850	5850	5850	0
573	20240621	105200	0	5850	5850	5850	5850	0
574	20240621	105100	0	5850	5850	5850	5850	0
575	20240621	105000	0	5850	5850	5850	5850	0
576	20240621	104900	0	5850	5850	5850	5850	0
577	20240621	104800	0	5850	5850	5850	5850	0
578	20240621	104700	0	5850	5850	5850	5850	0
579	20240621	104600	0	5850	5850	5850	5850	0
580	20240621	104500	0	5850	5850	5850	5850	0
581	20240621	104400	0	5850	5850	5850	5850	0
582	20240621	104300	0	5850	5850	5850	5850	0
583	20240621	104200	0	5850	5850	5850	5850	0
584	20240621	104100	0	5850	5850	5850	5850	0
585	20240621	104000	0	5850	5850	5850	5850	0
586	20240621	103900	0	5850	5850	5850	5850	0
587	20240621	103800	0	5850	5850	5850	5850	0
588	20240621	103700	0	5850	5850	5850	5850	0
589	20240621	103600	0	5850	5850	5850	5850	0
590	20240621	103500	0	5850	5850	5850	5850	0
591	20240621	103400	0	5850	5850	5850	5850	0
592	20240621	103300	0	5850	5850	5850	5850	0
593	20240621	103200	0	5850	5850	5850	5850	0
594	20240621	103100	0	5850	5850	5850	5850	0
595	20240621	103000	0	5850	5850	5850	5850	0
596	20240621	102900	0	5850	5850	5850	5850	0
597	20240621	102800	0	5850	5850	5850	5850	0
598	20240621	102700	0	5850	5850	5850	5850	0
599	20240621	102600	0	5850	5850	5850	5850	0
600	20240621	102500	0	5850	5850	5850	5850	0
601	20240621	102400	0	5850	5850	5850	5850	0
602	20240621	102300	0	5850	5850	5850	5850	0
603	20240621	102200	0	5850	5850	5850	5850	0
604	20240621	102100	0	5850	5850	5850	5850	0
605	20240621	102000	0	5850	5850	5850	5850	0
606	20240621	101900	0	5850	5850	5850	5850	0
607	20240621	101800	0	5850	5850	5850	5850	0
608	20240621	101700	0	5850	5850	5850	5850	0
609	20240621	101600	0	5850	5850	5850	5850	0
610	20240621	101500	0	5850	5850	5850	5850	0
611	20240621	101400	0	5850	5850	5850	5850	0
612	20240621	101300	0	5850	5850	5850	5850	0
613	20240621	101200	0	5850	5850	5850	5850	0
614	20240621	101100	0	5850	5850	5850	5850	0
615	20240621	101000	0	5850	5850	5850	5850	0
616	20240621	100900	0	5850	5850	5850	5850	0
617	20240621	100800	0	5850	5850	5850	5850	0
618	20240621	100700	0	5850	5850	5850	5850	0
619	20240621	100600	0	5850	5850	5850	5850	0
620	20240621	100500	0	5850	5850	5850	5850	0
621	20240621	100400	0	5850	5850	5850	5850	0
622	20240621	100300	0	5850	5850	5850	5850	0
623	20240621	100200	0	5850	5850	5850	5850	0
624	20240621	100100	0	5850	5850	5850	5850	0
625	20240621	100000	0	5850	5850	5850	5850	0
626	20240621	095900	0	5850	5850	5850	5850	0
627	20240621	095800	0	5850	5850	5850	5850	0
628	20240621	095700	0	5850	5850	5850	5850	0
629	20240621	095600	0	5850	5850	5850	5850	0
630	20240621	095500	0	5850	5850	5850	5850	0
631	20240621	095400	0	5850	5850	5850	5850	0
632	20240621	095300	0	5850	5850	5850	5850	0
633	20240621	095200	0	5850	5850	5850	5850	0
634	20240621	095100	0	5850	5850	5850	5850	0
635	20240621	095000	0	5850	5850	5850	5850	0
636	20240621	094900	0	5850	5850	5850	5850	0
637	20240621	094800	0	5850	5850	5850	5850	0
638	20240621	094700	0	5850	5850	5850	5850	0
639	20240621	094600	0	5850	5850	5850	5850	0
640	20240621	094500	0	5850	5850	5850	5850	0
641	20240621	094400	0	5850	5850	5850	5850	0
642	20240621	094300	0	5850	5850	5850	5850	0
643	20240621	094200	0	5850	5850	5850	5850	0
644	20240621	094100	0	5850	5850	5850	5850	0
645	20240621	094000	0	5850	5850	5850	5850	0
646	20240621	093900	0	5850	5850	5850	5850	0
647	20240621	093800	0	5850	5850	5850	5850	0
648	20240621	093700	0	5850	5850	5850	5850	0
649	20240621	093600	0	5850	5850	5850	5850	0
650	20240621	093500	0	5850	5850	5850	5850	0
651	20240621	093400	0	5850	5850	5850	5850	0
652	20240621	093300	0	5850	5850	5850	5850	0
653	20240621	093200	0	5850	5850	5850	5850	0
654	20240621	093100	0	5850	5850	5850	5850	0
655	20240621	093000	0	5850	5850	5850	5850	0
656	20240621	092900	0	5850	5850	5850	5850	0
657	20240621	092800	0	5850	5850	5850	5850	0
658	20240621	092700	0	5850	5850	5850	5850	0
659	20240621	092600	0	5850	5850	5850	5850	0
660	20240621	092500	0	5850	5850	5850	5850	0
661	20240621	092400	0	5850	5850	5850	5850	0
662	20240621	092300	0	5850	5850	5850	5850	0
663	20240621	092200	0	5850	5850	5850	5850	0
664	20240621	092100	0	5850	5850	5850	5850	0
665	20240621	092000	0	5850	5850	5850	5850	0
666	20240621	091900	0	5850	5850	5850	5850	0
667	20240621	091800	0	5850	5850	5850	5850	0
668	20240621	091700	0	5850	5850	5850	5850	0
669	20240621	091600	0	5850	5850	5850	5850	0
670	20240621	091500	0	5850	5850	5850	5850	0
671	20240621	091400	0	5850	5850	5850	5850	0
672	20240621	091300	0	5850	5850	5850	5850	0
673	20240621	091200	0	5850	5850	5850	5850	0
674	20240621	091100	0	5850	5850	5850	5850	0
675	20240621	091000	0	5850	5850	5850	5850	0
676	20240621	090900	0	5850	5850	5850	5850	0
677	20240621	090800	0	5850	5850	5850	5850	0
678	20240621	090700	0	5850	5850	5850	5850	0
679	20240621	090600	0	5850	5850	5850	5850	0
680	20240621	090500	0	5850	5850	5850	5850	0
681	20240621	090400	0	5850	5850	5850	5850	0
682	20240621	090300	0	5850	5850	5850	5850	0
683	20240621	090200	0	5850	5850	5850	5850	0
684	20240621	090100	0	5850	5850	5850	5850	0
685	20240621	090000	0	5850	5850	5850	5850	0