KissMeData/150840/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202700	0	5850	5850	5850	5850	0
3	20240108	202600	0	5850	5850	5850	5850	0
4	20240108	202500	0	5850	5850	5850	5850	0
5	20240108	202400	0	5850	5850	5850	5850	0
6	20240108	202300	0	5850	5850	5850	5850	0
7	20240108	202200	0	5850	5850	5850	5850	0
8	20240108	202100	0	5850	5850	5850	5850	0
9	20240108	202000	0	5850	5850	5850	5850	0
10	20240108	201900	0	5850	5850	5850	5850	0
11	20240108	201800	0	5850	5850	5850	5850	0
12	20240108	201700	0	5850	5850	5850	5850	0
13	20240108	201600	0	5850	5850	5850	5850	0
14	20240108	201500	0	5850	5850	5850	5850	0
15	20240108	201400	0	5850	5850	5850	5850	0
16	20240108	201300	0	5850	5850	5850	5850	0
17	20240108	201200	0	5850	5850	5850	5850	0
18	20240108	201100	0	5850	5850	5850	5850	0
19	20240108	201000	0	5850	5850	5850	5850	0
20	20240108	200900	0	5850	5850	5850	5850	0
21	20240108	200800	0	5850	5850	5850	5850	0
22	20240108	200700	0	5850	5850	5850	5850	0
23	20240108	200600	0	5850	5850	5850	5850	0
24	20240108	200500	0	5850	5850	5850	5850	0
25	20240108	200400	0	5850	5850	5850	5850	0
26	20240108	200300	0	5850	5850	5850	5850	0
27	20240108	200200	0	5850	5850	5850	5850	0
28	20240108	200100	0	5850	5850	5850	5850	0
29	20240108	200000	0	5850	5850	5850	5850	0
30	20240108	195900	0	5850	5850	5850	5850	0
31	20240108	195800	0	5850	5850	5850	5850	0
32	20240108	195700	0	5850	5850	5850	5850	0
33	20240108	195600	0	5850	5850	5850	5850	0
34	20240108	195500	0	5850	5850	5850	5850	0
35	20240108	195400	0	5850	5850	5850	5850	0
36	20240108	195300	0	5850	5850	5850	5850	0
37	20240108	195200	0	5850	5850	5850	5850	0
38	20240108	195100	0	5850	5850	5850	5850	0
39	20240108	195000	0	5850	5850	5850	5850	0
40	20240108	194900	0	5850	5850	5850	5850	0
41	20240108	194800	0	5850	5850	5850	5850	0
42	20240108	194700	0	5850	5850	5850	5850	0
43	20240108	194600	0	5850	5850	5850	5850	0
44	20240108	194500	0	5850	5850	5850	5850	0
45	20240108	194400	0	5850	5850	5850	5850	0
46	20240108	194300	0	5850	5850	5850	5850	0
47	20240108	194200	0	5850	5850	5850	5850	0
48	20240108	194100	0	5850	5850	5850	5850	0
49	20240108	194000	0	5850	5850	5850	5850	0
50	20240108	193900	0	5850	5850	5850	5850	0
51	20240108	193800	0	5850	5850	5850	5850	0
52	20240108	193700	0	5850	5850	5850	5850	0
53	20240108	193600	0	5850	5850	5850	5850	0
54	20240108	193500	0	5850	5850	5850	5850	0
55	20240108	193400	0	5850	5850	5850	5850	0
56	20240108	193300	0	5850	5850	5850	5850	0
57	20240108	193200	0	5850	5850	5850	5850	0
58	20240108	193100	0	5850	5850	5850	5850	0
59	20240108	193000	0	5850	5850	5850	5850	0
60	20240108	192900	0	5850	5850	5850	5850	0
61	20240108	192800	0	5850	5850	5850	5850	0
62	20240108	192700	0	5850	5850	5850	5850	0
63	20240108	192600	0	5850	5850	5850	5850	0
64	20240108	192500	0	5850	5850	5850	5850	0
65	20240108	192400	0	5850	5850	5850	5850	0
66	20240108	192300	0	5850	5850	5850	5850	0
67	20240108	192200	0	5850	5850	5850	5850	0
68	20240108	192100	0	5850	5850	5850	5850	0
69	20240108	192000	0	5850	5850	5850	5850	0
70	20240108	191900	0	5850	5850	5850	5850	0
71	20240108	191800	0	5850	5850	5850	5850	0
72	20240108	191700	0	5850	5850	5850	5850	0
73	20240108	191600	0	5850	5850	5850	5850	0
74	20240108	191500	0	5850	5850	5850	5850	0
75	20240108	191400	0	5850	5850	5850	5850	0
76	20240108	191300	0	5850	5850	5850	5850	0
77	20240108	191200	0	5850	5850	5850	5850	0
78	20240108	191100	0	5850	5850	5850	5850	0
79	20240108	191000	0	5850	5850	5850	5850	0
80	20240108	190900	0	5850	5850	5850	5850	0
81	20240108	190800	0	5850	5850	5850	5850	0
82	20240108	190700	0	5850	5850	5850	5850	0
83	20240108	190600	0	5850	5850	5850	5850	0
84	20240108	190500	0	5850	5850	5850	5850	0
85	20240108	190400	0	5850	5850	5850	5850	0
86	20240108	190300	0	5850	5850	5850	5850	0
87	20240108	190200	0	5850	5850	5850	5850	0
88	20240108	190100	0	5850	5850	5850	5850	0
89	20240108	190000	0	5850	5850	5850	5850	0
90	20240108	185900	0	5850	5850	5850	5850	0
91	20240108	185800	0	5850	5850	5850	5850	0
92	20240108	185700	0	5850	5850	5850	5850	0
93	20240108	185600	0	5850	5850	5850	5850	0
94	20240108	185500	0	5850	5850	5850	5850	0
95	20240108	185400	0	5850	5850	5850	5850	0
96	20240108	185300	0	5850	5850	5850	5850	0
97	20240108	185200	0	5850	5850	5850	5850	0
98	20240108	185100	0	5850	5850	5850	5850	0
99	20240108	185000	0	5850	5850	5850	5850	0
100	20240108	184900	0	5850	5850	5850	5850	0
101	20240108	184800	0	5850	5850	5850	5850	0
102	20240108	184700	0	5850	5850	5850	5850	0
103	20240108	184600	0	5850	5850	5850	5850	0
104	20240108	184500	0	5850	5850	5850	5850	0
105	20240108	184400	0	5850	5850	5850	5850	0
106	20240108	184300	0	5850	5850	5850	5850	0
107	20240108	184200	0	5850	5850	5850	5850	0
108	20240108	184100	0	5850	5850	5850	5850	0
109	20240108	184000	0	5850	5850	5850	5850	0
110	20240108	183900	0	5850	5850	5850	5850	0
111	20240108	183800	0	5850	5850	5850	5850	0
112	20240108	183700	0	5850	5850	5850	5850	0
113	20240108	183600	0	5850	5850	5850	5850	0
114	20240108	183500	0	5850	5850	5850	5850	0
115	20240108	183400	0	5850	5850	5850	5850	0
116	20240108	183300	0	5850	5850	5850	5850	0
117	20240108	183200	0	5850	5850	5850	5850	0
118	20240108	183100	0	5850	5850	5850	5850	0
119	20240108	183000	0	5850	5850	5850	5850	0
120	20240108	182900	0	5850	5850	5850	5850	0
121	20240108	182800	0	5850	5850	5850	5850	0
122	20240108	182700	0	5850	5850	5850	5850	0
123	20240108	182600	0	5850	5850	5850	5850	0
124	20240108	182500	0	5850	5850	5850	5850	0
125	20240108	182400	0	5850	5850	5850	5850	0
126	20240108	182300	0	5850	5850	5850	5850	0
127	20240108	182200	0	5850	5850	5850	5850	0
128	20240108	182100	0	5850	5850	5850	5850	0
129	20240108	182000	0	5850	5850	5850	5850	0
130	20240108	181900	0	5850	5850	5850	5850	0
131	20240108	181800	0	5850	5850	5850	5850	0
132	20240108	181700	0	5850	5850	5850	5850	0
133	20240108	181600	0	5850	5850	5850	5850	0
134	20240108	181500	0	5850	5850	5850	5850	0
135	20240108	181400	0	5850	5850	5850	5850	0
136	20240108	181300	0	5850	5850	5850	5850	0
137	20240108	181200	0	5850	5850	5850	5850	0
138	20240108	181100	0	5850	5850	5850	5850	0
139	20240108	181000	0	5850	5850	5850	5850	0
140	20240108	180900	0	5850	5850	5850	5850	0
141	20240108	180800	0	5850	5850	5850	5850	0
142	20240108	180700	0	5850	5850	5850	5850	0
143	20240108	180600	0	5850	5850	5850	5850	0
144	20240108	180500	0	5850	5850	5850	5850	0
145	20240108	180400	0	5850	5850	5850	5850	0
146	20240108	180300	0	5850	5850	5850	5850	0
147	20240108	180200	0	5850	5850	5850	5850	0
148	20240108	180100	0	5850	5850	5850	5850	0
149	20240108	180000	0	5850	5850	5850	5850	0
150	20240108	175900	0	5850	5850	5850	5850	0
151	20240108	175800	0	5850	5850	5850	5850	0
152	20240108	175700	0	5850	5850	5850	5850	0
153	20240108	175600	0	5850	5850	5850	5850	0
154	20240108	175500	0	5850	5850	5850	5850	0
155	20240108	175400	0	5850	5850	5850	5850	0
156	20240108	175300	0	5850	5850	5850	5850	0
157	20240108	175200	0	5850	5850	5850	5850	0
158	20240108	175100	0	5850	5850	5850	5850	0
159	20240108	175000	0	5850	5850	5850	5850	0
160	20240108	174900	0	5850	5850	5850	5850	0
161	20240108	174800	0	5850	5850	5850	5850	0
162	20240108	174700	0	5850	5850	5850	5850	0
163	20240108	174600	0	5850	5850	5850	5850	0
164	20240108	174500	0	5850	5850	5850	5850	0
165	20240108	174400	0	5850	5850	5850	5850	0
166	20240108	174300	0	5850	5850	5850	5850	0
167	20240108	174200	0	5850	5850	5850	5850	0
168	20240108	174100	0	5850	5850	5850	5850	0
169	20240108	174000	0	5850	5850	5850	5850	0
170	20240108	173900	0	5850	5850	5850	5850	0
171	20240108	173800	0	5850	5850	5850	5850	0
172	20240108	173700	0	5850	5850	5850	5850	0
173	20240108	173600	0	5850	5850	5850	5850	0
174	20240108	173500	0	5850	5850	5850	5850	0
175	20240108	173400	0	5850	5850	5850	5850	0
176	20240108	173300	0	5850	5850	5850	5850	0
177	20240108	173200	0	5850	5850	5850	5850	0
178	20240108	173100	0	5850	5850	5850	5850	0
179	20240108	173000	0	5850	5850	5850	5850	0
180	20240108	172900	0	5850	5850	5850	5850	0
181	20240108	172800	0	5850	5850	5850	5850	0
182	20240108	172700	0	5850	5850	5850	5850	0
183	20240108	172600	0	5850	5850	5850	5850	0
184	20240108	172500	0	5850	5850	5850	5850	0
185	20240108	172400	0	5850	5850	5850	5850	0
186	20240108	172300	0	5850	5850	5850	5850	0
187	20240108	172200	0	5850	5850	5850	5850	0
188	20240108	172100	0	5850	5850	5850	5850	0
189	20240108	172000	0	5850	5850	5850	5850	0
190	20240108	171900	0	5850	5850	5850	5850	0
191	20240108	171800	0	5850	5850	5850	5850	0
192	20240108	171700	0	5850	5850	5850	5850	0
193	20240108	171600	0	5850	5850	5850	5850	0
194	20240108	171500	0	5850	5850	5850	5850	0
195	20240108	171400	0	5850	5850	5850	5850	0
196	20240108	171300	0	5850	5850	5850	5850	0
197	20240108	171200	0	5850	5850	5850	5850	0
198	20240108	171100	0	5850	5850	5850	5850	0
199	20240108	171000	0	5850	5850	5850	5850	0
200	20240108	170900	0	5850	5850	5850	5850	0
201	20240108	170800	0	5850	5850	5850	5850	0
202	20240108	170700	0	5850	5850	5850	5850	0
203	20240108	170600	0	5850	5850	5850	5850	0
204	20240108	170500	0	5850	5850	5850	5850	0
205	20240108	170400	0	5850	5850	5850	5850	0
206	20240108	170300	0	5850	5850	5850	5850	0
207	20240108	170200	0	5850	5850	5850	5850	0
208	20240108	170100	0	5850	5850	5850	5850	0
209	20240108	170000	0	5850	5850	5850	5850	0
210	20240108	165900	0	5850	5850	5850	5850	0
211	20240108	165800	0	5850	5850	5850	5850	0
212	20240108	165700	0	5850	5850	5850	5850	0
213	20240108	165600	0	5850	5850	5850	5850	0
214	20240108	165500	0	5850	5850	5850	5850	0
215	20240108	165400	0	5850	5850	5850	5850	0
216	20240108	165300	0	5850	5850	5850	5850	0
217	20240108	165200	0	5850	5850	5850	5850	0
218	20240108	165100	0	5850	5850	5850	5850	0
219	20240108	165000	0	5850	5850	5850	5850	0
220	20240108	164900	0	5850	5850	5850	5850	0
221	20240108	164800	0	5850	5850	5850	5850	0
222	20240108	164700	0	5850	5850	5850	5850	0
223	20240108	164600	0	5850	5850	5850	5850	0
224	20240108	164500	0	5850	5850	5850	5850	0
225	20240108	164400	0	5850	5850	5850	5850	0
226	20240108	164300	0	5850	5850	5850	5850	0
227	20240108	164200	0	5850	5850	5850	5850	0
228	20240108	164100	0	5850	5850	5850	5850	0
229	20240108	164000	0	5850	5850	5850	5850	0
230	20240108	163900	0	5850	5850	5850	5850	0
231	20240108	163800	0	5850	5850	5850	5850	0
232	20240108	163700	0	5850	5850	5850	5850	0
233	20240108	163600	0	5850	5850	5850	5850	0
234	20240108	163500	0	5850	5850	5850	5850	0
235	20240108	163400	0	5850	5850	5850	5850	0
236	20240108	163300	0	5850	5850	5850	5850	0
237	20240108	163200	0	5850	5850	5850	5850	0
238	20240108	163100	0	5850	5850	5850	5850	0
239	20240108	163000	0	5850	5850	5850	5850	0
240	20240108	162900	0	5850	5850	5850	5850	0
241	20240108	162800	0	5850	5850	5850	5850	0
242	20240108	162700	0	5850	5850	5850	5850	0
243	20240108	162600	0	5850	5850	5850	5850	0
244	20240108	162500	0	5850	5850	5850	5850	0
245	20240108	162400	0	5850	5850	5850	5850	0
246	20240108	162300	0	5850	5850	5850	5850	0
247	20240108	162200	0	5850	5850	5850	5850	0
248	20240108	162100	0	5850	5850	5850	5850	0
249	20240108	162000	0	5850	5850	5850	5850	0
250	20240108	161900	0	5850	5850	5850	5850	0
251	20240108	161800	0	5850	5850	5850	5850	0
252	20240108	161700	0	5850	5850	5850	5850	0
253	20240108	161600	0	5850	5850	5850	5850	0
254	20240108	161500	0	5850	5850	5850	5850	0
255	20240108	161400	0	5850	5850	5850	5850	0
256	20240108	161300	0	5850	5850	5850	5850	0
257	20240108	161200	0	5850	5850	5850	5850	0
258	20240108	161100	0	5850	5850	5850	5850	0
259	20240108	161000	0	5850	5850	5850	5850	0
260	20240108	160900	0	5850	5850	5850	5850	0
261	20240108	160800	0	5850	5850	5850	5850	0
262	20240108	160700	0	5850	5850	5850	5850	0
263	20240108	160600	0	5850	5850	5850	5850	0
264	20240108	160500	0	5850	5850	5850	5850	0
265	20240108	160400	0	5850	5850	5850	5850	0
266	20240108	160300	0	5850	5850	5850	5850	0
267	20240108	160200	0	5850	5850	5850	5850	0
268	20240108	160100	0	5850	5850	5850	5850	0
269	20240108	160000	0	5850	5850	5850	5850	0
270	20240108	155900	0	5850	5850	5850	5850	0
271	20240108	155800	0	5850	5850	5850	5850	0
272	20240108	155700	0	5850	5850	5850	5850	0
273	20240108	155600	0	5850	5850	5850	5850	0
274	20240108	155500	0	5850	5850	5850	5850	0
275	20240108	155400	0	5850	5850	5850	5850	0
276	20240108	155300	0	5850	5850	5850	5850	0
277	20240108	155200	0	5850	5850	5850	5850	0
278	20240108	155100	0	5850	5850	5850	5850	0
279	20240108	155000	0	5850	5850	5850	5850	0
280	20240108	154900	0	5850	5850	5850	5850	0
281	20240108	154800	0	5850	5850	5850	5850	0
282	20240108	154700	0	5850	5850	5850	5850	0
283	20240108	154600	0	5850	5850	5850	5850	0
284	20240108	154500	0	5850	5850	5850	5850	0
285	20240108	154400	0	5850	5850	5850	5850	0
286	20240108	154300	0	5850	5850	5850	5850	0
287	20240108	154200	0	5850	5850	5850	5850	0
288	20240108	154100	0	5850	5850	5850	5850	0
289	20240108	154000	0	5850	5850	5850	5850	0
290	20240108	153900	0	5850	5850	5850	5850	0
291	20240108	153800	0	5850	5850	5850	5850	0
292	20240108	153700	0	5850	5850	5850	5850	0
293	20240108	153600	0	5850	5850	5850	5850	0
294	20240108	153500	0	5850	5850	5850	5850	0
295	20240108	153400	0	5850	5850	5850	5850	0
296	20240108	153300	0	5850	5850	5850	5850	0
297	20240108	153200	0	5850	5850	5850	5850	0
298	20240108	153100	0	5850	5850	5850	5850	0
299	20240108	153000	0	5850	5850	5850	5850	0
300	20240108	152900	0	5850	5850	5850	5850	0
301	20240108	152800	0	5850	5850	5850	5850	0
302	20240108	152700	0	5850	5850	5850	5850	0
303	20240108	152600	0	5850	5850	5850	5850	0
304	20240108	152500	0	5850	5850	5850	5850	0
305	20240108	152400	0	5850	5850	5850	5850	0
306	20240108	152300	0	5850	5850	5850	5850	0
307	20240108	152200	0	5850	5850	5850	5850	0
308	20240108	152100	0	5850	5850	5850	5850	0
309	20240108	152000	0	5850	5850	5850	5850	0
310	20240108	151900	0	5850	5850	5850	5850	0
311	20240108	151800	0	5850	5850	5850	5850	0
312	20240108	151700	0	5850	5850	5850	5850	0
313	20240108	151600	0	5850	5850	5850	5850	0
314	20240108	151500	0	5850	5850	5850	5850	0
315	20240108	151400	0	5850	5850	5850	5850	0
316	20240108	151300	0	5850	5850	5850	5850	0
317	20240108	151200	0	5850	5850	5850	5850	0
318	20240108	151100	0	5850	5850	5850	5850	0
319	20240108	151000	0	5850	5850	5850	5850	0
320	20240108	150900	0	5850	5850	5850	5850	0
321	20240108	150800	0	5850	5850	5850	5850	0
322	20240108	150700	0	5850	5850	5850	5850	0
323	20240108	150600	0	5850	5850	5850	5850	0
324	20240108	150500	0	5850	5850	5850	5850	0
325	20240108	150400	0	5850	5850	5850	5850	0
326	20240108	150300	0	5850	5850	5850	5850	0
327	20240108	150200	0	5850	5850	5850	5850	0
328	20240108	150100	0	5850	5850	5850	5850	0
329	20240108	150000	0	5850	5850	5850	5850	0
330	20240108	145900	0	5850	5850	5850	5850	0
331	20240108	145800	0	5850	5850	5850	5850	0
332	20240108	145700	0	5850	5850	5850	5850	0
333	20240108	145600	0	5850	5850	5850	5850	0
334	20240108	145500	0	5850	5850	5850	5850	0
335	20240108	145400	0	5850	5850	5850	5850	0
336	20240108	145300	0	5850	5850	5850	5850	0
337	20240108	145200	0	5850	5850	5850	5850	0
338	20240108	145100	0	5850	5850	5850	5850	0
339	20240108	145000	0	5850	5850	5850	5850	0
340	20240108	144900	0	5850	5850	5850	5850	0
341	20240108	144800	0	5850	5850	5850	5850	0
342	20240108	144700	0	5850	5850	5850	5850	0
343	20240108	144600	0	5850	5850	5850	5850	0
344	20240108	144500	0	5850	5850	5850	5850	0
345	20240108	144400	0	5850	5850	5850	5850	0
346	20240108	144300	0	5850	5850	5850	5850	0
347	20240108	144200	0	5850	5850	5850	5850	0
348	20240108	144100	0	5850	5850	5850	5850	0
349	20240108	144000	0	5850	5850	5850	5850	0
350	20240108	143900	0	5850	5850	5850	5850	0
351	20240108	143800	0	5850	5850	5850	5850	0
352	20240108	143700	0	5850	5850	5850	5850	0
353	20240108	143600	0	5850	5850	5850	5850	0
354	20240108	143500	0	5850	5850	5850	5850	0
355	20240108	143400	0	5850	5850	5850	5850	0
356	20240108	143300	0	5850	5850	5850	5850	0
357	20240108	143200	0	5850	5850	5850	5850	0
358	20240108	143100	0	5850	5850	5850	5850	0
359	20240108	143000	0	5850	5850	5850	5850	0
360	20240108	142900	0	5850	5850	5850	5850	0
361	20240108	142800	0	5850	5850	5850	5850	0
362	20240108	142700	0	5850	5850	5850	5850	0
363	20240108	142600	0	5850	5850	5850	5850	0
364	20240108	142500	0	5850	5850	5850	5850	0
365	20240108	142400	0	5850	5850	5850	5850	0
366	20240108	142300	0	5850	5850	5850	5850	0
367	20240108	142200	0	5850	5850	5850	5850	0
368	20240108	142100	0	5850	5850	5850	5850	0
369	20240108	142000	0	5850	5850	5850	5850	0
370	20240108	141900	0	5850	5850	5850	5850	0
371	20240108	141800	0	5850	5850	5850	5850	0
372	20240108	141700	0	5850	5850	5850	5850	0
373	20240108	141600	0	5850	5850	5850	5850	0
374	20240108	141500	0	5850	5850	5850	5850	0
375	20240108	141400	0	5850	5850	5850	5850	0
376	20240108	141300	0	5850	5850	5850	5850	0
377	20240108	141200	0	5850	5850	5850	5850	0
378	20240108	141100	0	5850	5850	5850	5850	0
379	20240108	141000	0	5850	5850	5850	5850	0
380	20240108	140900	0	5850	5850	5850	5850	0
381	20240108	140800	0	5850	5850	5850	5850	0
382	20240108	140700	0	5850	5850	5850	5850	0
383	20240108	140600	0	5850	5850	5850	5850	0
384	20240108	140500	0	5850	5850	5850	5850	0
385	20240108	140400	0	5850	5850	5850	5850	0
386	20240108	140300	0	5850	5850	5850	5850	0
387	20240108	140200	0	5850	5850	5850	5850	0
388	20240108	140100	0	5850	5850	5850	5850	0
389	20240108	140000	0	5850	5850	5850	5850	0
390	20240108	135900	0	5850	5850	5850	5850	0
391	20240108	135800	0	5850	5850	5850	5850	0
392	20240108	135700	0	5850	5850	5850	5850	0
393	20240108	135600	0	5850	5850	5850	5850	0
394	20240108	135500	0	5850	5850	5850	5850	0
395	20240108	135400	0	5850	5850	5850	5850	0
396	20240108	135300	0	5850	5850	5850	5850	0
397	20240108	135200	0	5850	5850	5850	5850	0
398	20240108	135100	0	5850	5850	5850	5850	0
399	20240108	135000	0	5850	5850	5850	5850	0
400	20240108	134900	0	5850	5850	5850	5850	0
401	20240108	134800	0	5850	5850	5850	5850	0
402	20240108	134700	0	5850	5850	5850	5850	0
403	20240108	134600	0	5850	5850	5850	5850	0
404	20240108	134500	0	5850	5850	5850	5850	0
405	20240108	134400	0	5850	5850	5850	5850	0
406	20240108	134300	0	5850	5850	5850	5850	0
407	20240108	134200	0	5850	5850	5850	5850	0
408	20240108	134100	0	5850	5850	5850	5850	0
409	20240108	134000	0	5850	5850	5850	5850	0
410	20240108	133900	0	5850	5850	5850	5850	0
411	20240108	133800	0	5850	5850	5850	5850	0
412	20240108	133700	0	5850	5850	5850	5850	0
413	20240108	133600	0	5850	5850	5850	5850	0
414	20240108	133500	0	5850	5850	5850	5850	0
415	20240108	133400	0	5850	5850	5850	5850	0
416	20240108	133300	0	5850	5850	5850	5850	0
417	20240108	133200	0	5850	5850	5850	5850	0
418	20240108	133100	0	5850	5850	5850	5850	0
419	20240108	133000	0	5850	5850	5850	5850	0
420	20240108	132900	0	5850	5850	5850	5850	0
421	20240108	132800	0	5850	5850	5850	5850	0
422	20240108	132700	0	5850	5850	5850	5850	0
423	20240108	132600	0	5850	5850	5850	5850	0
424	20240108	132500	0	5850	5850	5850	5850	0
425	20240108	132400	0	5850	5850	5850	5850	0
426	20240108	132300	0	5850	5850	5850	5850	0
427	20240108	132200	0	5850	5850	5850	5850	0
428	20240108	132100	0	5850	5850	5850	5850	0
429	20240108	132000	0	5850	5850	5850	5850	0
430	20240108	131900	0	5850	5850	5850	5850	0
431	20240108	131800	0	5850	5850	5850	5850	0
432	20240108	131700	0	5850	5850	5850	5850	0
433	20240108	131600	0	5850	5850	5850	5850	0
434	20240108	131500	0	5850	5850	5850	5850	0
435	20240108	131400	0	5850	5850	5850	5850	0
436	20240108	131300	0	5850	5850	5850	5850	0
437	20240108	131200	0	5850	5850	5850	5850	0
438	20240108	131100	0	5850	5850	5850	5850	0
439	20240108	131000	0	5850	5850	5850	5850	0
440	20240108	130900	0	5850	5850	5850	5850	0
441	20240108	130800	0	5850	5850	5850	5850	0
442	20240108	130700	0	5850	5850	5850	5850	0
443	20240108	130600	0	5850	5850	5850	5850	0
444	20240108	130500	0	5850	5850	5850	5850	0
445	20240108	130400	0	5850	5850	5850	5850	0
446	20240108	130300	0	5850	5850	5850	5850	0
447	20240108	130200	0	5850	5850	5850	5850	0
448	20240108	130100	0	5850	5850	5850	5850	0
449	20240108	130000	0	5850	5850	5850	5850	0
450	20240108	125900	0	5850	5850	5850	5850	0
451	20240108	125800	0	5850	5850	5850	5850	0
452	20240108	125700	0	5850	5850	5850	5850	0
453	20240108	125600	0	5850	5850	5850	5850	0
454	20240108	125500	0	5850	5850	5850	5850	0
455	20240108	125400	0	5850	5850	5850	5850	0
456	20240108	125300	0	5850	5850	5850	5850	0
457	20240108	125200	0	5850	5850	5850	5850	0
458	20240108	125100	0	5850	5850	5850	5850	0
459	20240108	125000	0	5850	5850	5850	5850	0
460	20240108	124900	0	5850	5850	5850	5850	0
461	20240108	124800	0	5850	5850	5850	5850	0
462	20240108	124700	0	5850	5850	5850	5850	0
463	20240108	124600	0	5850	5850	5850	5850	0
464	20240108	124500	0	5850	5850	5850	5850	0
465	20240108	124400	0	5850	5850	5850	5850	0
466	20240108	124300	0	5850	5850	5850	5850	0
467	20240108	124200	0	5850	5850	5850	5850	0
468	20240108	124100	0	5850	5850	5850	5850	0
469	20240108	124000	0	5850	5850	5850	5850	0
470	20240108	123900	0	5850	5850	5850	5850	0
471	20240108	123800	0	5850	5850	5850	5850	0
472	20240108	123700	0	5850	5850	5850	5850	0
473	20240108	123600	0	5850	5850	5850	5850	0
474	20240108	123500	0	5850	5850	5850	5850	0
475	20240108	123400	0	5850	5850	5850	5850	0
476	20240108	123300	0	5850	5850	5850	5850	0
477	20240108	123200	0	5850	5850	5850	5850	0
478	20240108	123100	0	5850	5850	5850	5850	0
479	20240108	123000	0	5850	5850	5850	5850	0
480	20240108	122900	0	5850	5850	5850	5850	0
481	20240108	122800	0	5850	5850	5850	5850	0
482	20240108	122700	0	5850	5850	5850	5850	0
483	20240108	122600	0	5850	5850	5850	5850	0
484	20240108	122500	0	5850	5850	5850	5850	0
485	20240108	122400	0	5850	5850	5850	5850	0
486	20240108	122300	0	5850	5850	5850	5850	0
487	20240108	122200	0	5850	5850	5850	5850	0
488	20240108	122100	0	5850	5850	5850	5850	0
489	20240108	122000	0	5850	5850	5850	5850	0
490	20240108	121900	0	5850	5850	5850	5850	0
491	20240108	121800	0	5850	5850	5850	5850	0
492	20240108	121700	0	5850	5850	5850	5850	0
493	20240108	121600	0	5850	5850	5850	5850	0
494	20240108	121500	0	5850	5850	5850	5850	0
495	20240108	121400	0	5850	5850	5850	5850	0
496	20240108	121300	0	5850	5850	5850	5850	0
497	20240108	121200	0	5850	5850	5850	5850	0
498	20240108	121100	0	5850	5850	5850	5850	0
499	20240108	121000	0	5850	5850	5850	5850	0
500	20240108	120900	0	5850	5850	5850	5850	0
501	20240108	120800	0	5850	5850	5850	5850	0
502	20240108	120700	0	5850	5850	5850	5850	0
503	20240108	120600	0	5850	5850	5850	5850	0
504	20240108	120500	0	5850	5850	5850	5850	0
505	20240108	120400	0	5850	5850	5850	5850	0
506	20240108	120300	0	5850	5850	5850	5850	0
507	20240108	120200	0	5850	5850	5850	5850	0
508	20240108	120100	0	5850	5850	5850	5850	0
509	20240108	120000	0	5850	5850	5850	5850	0
510	20240108	115900	0	5850	5850	5850	5850	0
511	20240108	115800	0	5850	5850	5850	5850	0
512	20240108	115700	0	5850	5850	5850	5850	0
513	20240108	115600	0	5850	5850	5850	5850	0
514	20240108	115500	0	5850	5850	5850	5850	0
515	20240108	115400	0	5850	5850	5850	5850	0
516	20240108	115300	0	5850	5850	5850	5850	0
517	20240108	115200	0	5850	5850	5850	5850	0
518	20240108	115100	0	5850	5850	5850	5850	0
519	20240108	115000	0	5850	5850	5850	5850	0
520	20240108	114900	0	5850	5850	5850	5850	0
521	20240108	114800	0	5850	5850	5850	5850	0
522	20240108	114700	0	5850	5850	5850	5850	0
523	20240108	114600	0	5850	5850	5850	5850	0
524	20240108	114500	0	5850	5850	5850	5850	0
525	20240108	114400	0	5850	5850	5850	5850	0
526	20240108	114300	0	5850	5850	5850	5850	0
527	20240108	114200	0	5850	5850	5850	5850	0
528	20240108	114100	0	5850	5850	5850	5850	0
529	20240108	114000	0	5850	5850	5850	5850	0
530	20240108	113900	0	5850	5850	5850	5850	0
531	20240108	113800	0	5850	5850	5850	5850	0
532	20240108	113700	0	5850	5850	5850	5850	0
533	20240108	113600	0	5850	5850	5850	5850	0
534	20240108	113500	0	5850	5850	5850	5850	0
535	20240108	113400	0	5850	5850	5850	5850	0
536	20240108	113300	0	5850	5850	5850	5850	0
537	20240108	113200	0	5850	5850	5850	5850	0
538	20240108	113100	0	5850	5850	5850	5850	0
539	20240108	113000	0	5850	5850	5850	5850	0
540	20240108	112900	0	5850	5850	5850	5850	0
541	20240108	112800	0	5850	5850	5850	5850	0
542	20240108	112700	0	5850	5850	5850	5850	0
543	20240108	112600	0	5850	5850	5850	5850	0
544	20240108	112500	0	5850	5850	5850	5850	0
545	20240108	112400	0	5850	5850	5850	5850	0
546	20240108	112300	0	5850	5850	5850	5850	0
547	20240108	112200	0	5850	5850	5850	5850	0
548	20240108	112100	0	5850	5850	5850	5850	0
549	20240108	112000	0	5850	5850	5850	5850	0
550	20240108	111900	0	5850	5850	5850	5850	0
551	20240108	111800	0	5850	5850	5850	5850	0
552	20240108	111700	0	5850	5850	5850	5850	0
553	20240108	111600	0	5850	5850	5850	5850	0
554	20240108	111500	0	5850	5850	5850	5850	0
555	20240108	111400	0	5850	5850	5850	5850	0
556	20240108	111300	0	5850	5850	5850	5850	0
557	20240108	111200	0	5850	5850	5850	5850	0
558	20240108	111100	0	5850	5850	5850	5850	0
559	20240108	111000	0	5850	5850	5850	5850	0
560	20240108	110900	0	5850	5850	5850	5850	0
561	20240108	110800	0	5850	5850	5850	5850	0
562	20240108	110700	0	5850	5850	5850	5850	0
563	20240108	110600	0	5850	5850	5850	5850	0
564	20240108	110500	0	5850	5850	5850	5850	0
565	20240108	110400	0	5850	5850	5850	5850	0
566	20240108	110300	0	5850	5850	5850	5850	0
567	20240108	110200	0	5850	5850	5850	5850	0
568	20240108	110100	0	5850	5850	5850	5850	0
569	20240108	110000	0	5850	5850	5850	5850	0
570	20240108	105900	0	5850	5850	5850	5850	0
571	20240108	105800	0	5850	5850	5850	5850	0
572	20240108	105700	0	5850	5850	5850	5850	0
573	20240108	105600	0	5850	5850	5850	5850	0
574	20240108	105500	0	5850	5850	5850	5850	0
575	20240108	105400	0	5850	5850	5850	5850	0
576	20240108	105300	0	5850	5850	5850	5850	0
577	20240108	105200	0	5850	5850	5850	5850	0
578	20240108	105100	0	5850	5850	5850	5850	0
579	20240108	105000	0	5850	5850	5850	5850	0
580	20240108	104900	0	5850	5850	5850	5850	0
581	20240108	104800	0	5850	5850	5850	5850	0
582	20240108	104700	0	5850	5850	5850	5850	0
583	20240108	104600	0	5850	5850	5850	5850	0
584	20240108	104500	0	5850	5850	5850	5850	0
585	20240108	104400	0	5850	5850	5850	5850	0
586	20240108	104300	0	5850	5850	5850	5850	0
587	20240108	104200	0	5850	5850	5850	5850	0
588	20240108	104100	0	5850	5850	5850	5850	0
589	20240108	104000	0	5850	5850	5850	5850	0
590	20240108	103900	0	5850	5850	5850	5850	0
591	20240108	103800	0	5850	5850	5850	5850	0
592	20240108	103700	0	5850	5850	5850	5850	0
593	20240108	103600	0	5850	5850	5850	5850	0
594	20240108	103500	0	5850	5850	5850	5850	0
595	20240108	103400	0	5850	5850	5850	5850	0
596	20240108	103300	0	5850	5850	5850	5850	0
597	20240108	103200	0	5850	5850	5850	5850	0
598	20240108	103100	0	5850	5850	5850	5850	0
599	20240108	103000	0	5850	5850	5850	5850	0
600	20240108	102900	0	5850	5850	5850	5850	0
601	20240108	102800	0	5850	5850	5850	5850	0
602	20240108	102700	0	5850	5850	5850	5850	0
603	20240108	102600	0	5850	5850	5850	5850	0
604	20240108	102500	0	5850	5850	5850	5850	0
605	20240108	102400	0	5850	5850	5850	5850	0
606	20240108	102300	0	5850	5850	5850	5850	0
607	20240108	102200	0	5850	5850	5850	5850	0
608	20240108	102100	0	5850	5850	5850	5850	0
609	20240108	102000	0	5850	5850	5850	5850	0
610	20240108	101900	0	5850	5850	5850	5850	0
611	20240108	101800	0	5850	5850	5850	5850	0
612	20240108	101700	0	5850	5850	5850	5850	0
613	20240108	101600	0	5850	5850	5850	5850	0
614	20240108	101500	0	5850	5850	5850	5850	0
615	20240108	101400	0	5850	5850	5850	5850	0
616	20240108	101300	0	5850	5850	5850	5850	0
617	20240108	101200	0	5850	5850	5850	5850	0
618	20240108	101100	0	5850	5850	5850	5850	0
619	20240108	101000	0	5850	5850	5850	5850	0
620	20240108	100900	0	5850	5850	5850	5850	0
621	20240108	100800	0	5850	5850	5850	5850	0
622	20240108	100700	0	5850	5850	5850	5850	0
623	20240108	100600	0	5850	5850	5850	5850	0
624	20240108	100500	0	5850	5850	5850	5850	0
625	20240108	100400	0	5850	5850	5850	5850	0
626	20240108	100300	0	5850	5850	5850	5850	0
627	20240108	100200	0	5850	5850	5850	5850	0
628	20240108	100100	0	5850	5850	5850	5850	0
629	20240108	100000	0	5850	5850	5850	5850	0
630	20240108	095900	0	5850	5850	5850	5850	0
631	20240108	095800	0	5850	5850	5850	5850	0
632	20240108	095700	0	5850	5850	5850	5850	0
633	20240108	095600	0	5850	5850	5850	5850	0
634	20240108	095500	0	5850	5850	5850	5850	0
635	20240108	095400	0	5850	5850	5850	5850	0
636	20240108	095300	0	5850	5850	5850	5850	0
637	20240108	095200	0	5850	5850	5850	5850	0
638	20240108	095100	0	5850	5850	5850	5850	0
639	20240108	095000	0	5850	5850	5850	5850	0
640	20240108	094900	0	5850	5850	5850	5850	0
641	20240108	094800	0	5850	5850	5850	5850	0
642	20240108	094700	0	5850	5850	5850	5850	0
643	20240108	094600	0	5850	5850	5850	5850	0
644	20240108	094500	0	5850	5850	5850	5850	0
645	20240108	094400	0	5850	5850	5850	5850	0
646	20240108	094300	0	5850	5850	5850	5850	0
647	20240108	094200	0	5850	5850	5850	5850	0
648	20240108	094100	0	5850	5850	5850	5850	0
649	20240108	094000	0	5850	5850	5850	5850	0
650	20240108	093900	0	5850	5850	5850	5850	0
651	20240108	093800	0	5850	5850	5850	5850	0
652	20240108	093700	0	5850	5850	5850	5850	0
653	20240108	093600	0	5850	5850	5850	5850	0
654	20240108	093500	0	5850	5850	5850	5850	0
655	20240108	093400	0	5850	5850	5850	5850	0
656	20240108	093300	0	5850	5850	5850	5850	0
657	20240108	093200	0	5850	5850	5850	5850	0
658	20240108	093100	0	5850	5850	5850	5850	0
659	20240108	093000	0	5850	5850	5850	5850	0
660	20240108	092900	0	5850	5850	5850	5850	0
661	20240108	092800	0	5850	5850	5850	5850	0
662	20240108	092700	0	5850	5850	5850	5850	0
663	20240108	092600	0	5850	5850	5850	5850	0
664	20240108	092500	0	5850	5850	5850	5850	0
665	20240108	092400	0	5850	5850	5850	5850	0
666	20240108	092300	0	5850	5850	5850	5850	0
667	20240108	092200	0	5850	5850	5850	5850	0
668	20240108	092100	0	5850	5850	5850	5850	0
669	20240108	092000	0	5850	5850	5850	5850	0
670	20240108	091900	0	5850	5850	5850	5850	0
671	20240108	091800	0	5850	5850	5850	5850	0
672	20240108	091700	0	5850	5850	5850	5850	0
673	20240108	091600	0	5850	5850	5850	5850	0
674	20240108	091500	0	5850	5850	5850	5850	0
675	20240108	091400	0	5850	5850	5850	5850	0
676	20240108	091300	0	5850	5850	5850	5850	0
677	20240108	091200	0	5850	5850	5850	5850	0
678	20240108	091100	0	5850	5850	5850	5850	0
679	20240108	091000	0	5850	5850	5850	5850	0
680	20240108	090900	0	5850	5850	5850	5850	0
681	20240108	090800	0	5850	5850	5850	5850	0
682	20240108	090700	0	5850	5850	5850	5850	0
683	20240108	090600	0	5850	5850	5850	5850	0
684	20240108	090500	0	5850	5850	5850	5850	0
685	20240108	090400	0	5850	5850	5850	5850	0
686	20240108	090300	0	5850	5850	5850	5850	0
687	20240108	090200	0	5850	5850	5850	5850	0
688	20240108	090100	0	5850	5850	5850	5850	0
689	20240108	090000	0	5850	5850	5850	5850	0