KissMeData/150840/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202800	0	5850	5850	5850	5850	0
3	20240607	202700	0	5850	5850	5850	5850	0
4	20240607	202600	0	5850	5850	5850	5850	0
5	20240607	202500	0	5850	5850	5850	5850	0
6	20240607	202400	0	5850	5850	5850	5850	0
7	20240607	202300	0	5850	5850	5850	5850	0
8	20240607	202200	0	5850	5850	5850	5850	0
9	20240607	202100	0	5850	5850	5850	5850	0
10	20240607	202000	0	5850	5850	5850	5850	0
11	20240607	201900	0	5850	5850	5850	5850	0
12	20240607	201800	0	5850	5850	5850	5850	0
13	20240607	201700	0	5850	5850	5850	5850	0
14	20240607	201600	0	5850	5850	5850	5850	0
15	20240607	201500	0	5850	5850	5850	5850	0
16	20240607	201400	0	5850	5850	5850	5850	0
17	20240607	201300	0	5850	5850	5850	5850	0
18	20240607	201200	0	5850	5850	5850	5850	0
19	20240607	201100	0	5850	5850	5850	5850	0
20	20240607	201000	0	5850	5850	5850	5850	0
21	20240607	200900	0	5850	5850	5850	5850	0
22	20240607	200800	0	5850	5850	5850	5850	0
23	20240607	200700	0	5850	5850	5850	5850	0
24	20240607	200600	0	5850	5850	5850	5850	0
25	20240607	200500	0	5850	5850	5850	5850	0
26	20240607	200400	0	5850	5850	5850	5850	0
27	20240607	200300	0	5850	5850	5850	5850	0
28	20240607	200200	0	5850	5850	5850	5850	0
29	20240607	200100	0	5850	5850	5850	5850	0
30	20240607	200000	0	5850	5850	5850	5850	0
31	20240607	195900	0	5850	5850	5850	5850	0
32	20240607	195800	0	5850	5850	5850	5850	0
33	20240607	195700	0	5850	5850	5850	5850	0
34	20240607	195600	0	5850	5850	5850	5850	0
35	20240607	195500	0	5850	5850	5850	5850	0
36	20240607	195400	0	5850	5850	5850	5850	0
37	20240607	195300	0	5850	5850	5850	5850	0
38	20240607	195200	0	5850	5850	5850	5850	0
39	20240607	195100	0	5850	5850	5850	5850	0
40	20240607	195000	0	5850	5850	5850	5850	0
41	20240607	194900	0	5850	5850	5850	5850	0
42	20240607	194800	0	5850	5850	5850	5850	0
43	20240607	194700	0	5850	5850	5850	5850	0
44	20240607	194600	0	5850	5850	5850	5850	0
45	20240607	194500	0	5850	5850	5850	5850	0
46	20240607	194400	0	5850	5850	5850	5850	0
47	20240607	194300	0	5850	5850	5850	5850	0
48	20240607	194200	0	5850	5850	5850	5850	0
49	20240607	194100	0	5850	5850	5850	5850	0
50	20240607	194000	0	5850	5850	5850	5850	0
51	20240607	193900	0	5850	5850	5850	5850	0
52	20240607	193800	0	5850	5850	5850	5850	0
53	20240607	193700	0	5850	5850	5850	5850	0
54	20240607	193600	0	5850	5850	5850	5850	0
55	20240607	193500	0	5850	5850	5850	5850	0
56	20240607	193400	0	5850	5850	5850	5850	0
57	20240607	193300	0	5850	5850	5850	5850	0
58	20240607	193200	0	5850	5850	5850	5850	0
59	20240607	193100	0	5850	5850	5850	5850	0
60	20240607	193000	0	5850	5850	5850	5850	0
61	20240607	192900	0	5850	5850	5850	5850	0
62	20240607	192800	0	5850	5850	5850	5850	0
63	20240607	192700	0	5850	5850	5850	5850	0
64	20240607	192600	0	5850	5850	5850	5850	0
65	20240607	192500	0	5850	5850	5850	5850	0
66	20240607	192400	0	5850	5850	5850	5850	0
67	20240607	192300	0	5850	5850	5850	5850	0
68	20240607	192200	0	5850	5850	5850	5850	0
69	20240607	192100	0	5850	5850	5850	5850	0
70	20240607	192000	0	5850	5850	5850	5850	0
71	20240607	191900	0	5850	5850	5850	5850	0
72	20240607	191800	0	5850	5850	5850	5850	0
73	20240607	191700	0	5850	5850	5850	5850	0
74	20240607	191600	0	5850	5850	5850	5850	0
75	20240607	191500	0	5850	5850	5850	5850	0
76	20240607	191400	0	5850	5850	5850	5850	0
77	20240607	191300	0	5850	5850	5850	5850	0
78	20240607	191200	0	5850	5850	5850	5850	0
79	20240607	191100	0	5850	5850	5850	5850	0
80	20240607	191000	0	5850	5850	5850	5850	0
81	20240607	190900	0	5850	5850	5850	5850	0
82	20240607	190800	0	5850	5850	5850	5850	0
83	20240607	190700	0	5850	5850	5850	5850	0
84	20240607	190600	0	5850	5850	5850	5850	0
85	20240607	190500	0	5850	5850	5850	5850	0
86	20240607	190400	0	5850	5850	5850	5850	0
87	20240607	190300	0	5850	5850	5850	5850	0
88	20240607	190200	0	5850	5850	5850	5850	0
89	20240607	190100	0	5850	5850	5850	5850	0
90	20240607	190000	0	5850	5850	5850	5850	0
91	20240607	185900	0	5850	5850	5850	5850	0
92	20240607	185800	0	5850	5850	5850	5850	0
93	20240607	185700	0	5850	5850	5850	5850	0
94	20240607	185600	0	5850	5850	5850	5850	0
95	20240607	185500	0	5850	5850	5850	5850	0
96	20240607	185400	0	5850	5850	5850	5850	0
97	20240607	185300	0	5850	5850	5850	5850	0
98	20240607	185200	0	5850	5850	5850	5850	0
99	20240607	185100	0	5850	5850	5850	5850	0
100	20240607	185000	0	5850	5850	5850	5850	0
101	20240607	184900	0	5850	5850	5850	5850	0
102	20240607	184800	0	5850	5850	5850	5850	0
103	20240607	184700	0	5850	5850	5850	5850	0
104	20240607	184600	0	5850	5850	5850	5850	0
105	20240607	184500	0	5850	5850	5850	5850	0
106	20240607	184400	0	5850	5850	5850	5850	0
107	20240607	184300	0	5850	5850	5850	5850	0
108	20240607	184200	0	5850	5850	5850	5850	0
109	20240607	184100	0	5850	5850	5850	5850	0
110	20240607	184000	0	5850	5850	5850	5850	0
111	20240607	183900	0	5850	5850	5850	5850	0
112	20240607	183800	0	5850	5850	5850	5850	0
113	20240607	183700	0	5850	5850	5850	5850	0
114	20240607	183600	0	5850	5850	5850	5850	0
115	20240607	183500	0	5850	5850	5850	5850	0
116	20240607	183400	0	5850	5850	5850	5850	0
117	20240607	183300	0	5850	5850	5850	5850	0
118	20240607	183200	0	5850	5850	5850	5850	0
119	20240607	183100	0	5850	5850	5850	5850	0
120	20240607	183000	0	5850	5850	5850	5850	0
121	20240607	182900	0	5850	5850	5850	5850	0
122	20240607	182800	0	5850	5850	5850	5850	0
123	20240607	182700	0	5850	5850	5850	5850	0
124	20240607	182600	0	5850	5850	5850	5850	0
125	20240607	182500	0	5850	5850	5850	5850	0
126	20240607	182400	0	5850	5850	5850	5850	0
127	20240607	182300	0	5850	5850	5850	5850	0
128	20240607	182200	0	5850	5850	5850	5850	0
129	20240607	182100	0	5850	5850	5850	5850	0
130	20240607	182000	0	5850	5850	5850	5850	0
131	20240607	181900	0	5850	5850	5850	5850	0
132	20240607	181800	0	5850	5850	5850	5850	0
133	20240607	181700	0	5850	5850	5850	5850	0
134	20240607	181600	0	5850	5850	5850	5850	0
135	20240607	181500	0	5850	5850	5850	5850	0
136	20240607	181400	0	5850	5850	5850	5850	0
137	20240607	181300	0	5850	5850	5850	5850	0
138	20240607	181200	0	5850	5850	5850	5850	0
139	20240607	181100	0	5850	5850	5850	5850	0
140	20240607	181000	0	5850	5850	5850	5850	0
141	20240607	180900	0	5850	5850	5850	5850	0
142	20240607	180800	0	5850	5850	5850	5850	0
143	20240607	180700	0	5850	5850	5850	5850	0
144	20240607	180600	0	5850	5850	5850	5850	0
145	20240607	180500	0	5850	5850	5850	5850	0
146	20240607	180400	0	5850	5850	5850	5850	0
147	20240607	180300	0	5850	5850	5850	5850	0
148	20240607	180200	0	5850	5850	5850	5850	0
149	20240607	180100	0	5850	5850	5850	5850	0
150	20240607	180000	0	5850	5850	5850	5850	0
151	20240607	175900	0	5850	5850	5850	5850	0
152	20240607	175800	0	5850	5850	5850	5850	0
153	20240607	175700	0	5850	5850	5850	5850	0
154	20240607	175600	0	5850	5850	5850	5850	0
155	20240607	175500	0	5850	5850	5850	5850	0
156	20240607	175400	0	5850	5850	5850	5850	0
157	20240607	175300	0	5850	5850	5850	5850	0
158	20240607	175200	0	5850	5850	5850	5850	0
159	20240607	175100	0	5850	5850	5850	5850	0
160	20240607	175000	0	5850	5850	5850	5850	0
161	20240607	174900	0	5850	5850	5850	5850	0
162	20240607	174800	0	5850	5850	5850	5850	0
163	20240607	174700	0	5850	5850	5850	5850	0
164	20240607	174600	0	5850	5850	5850	5850	0
165	20240607	174500	0	5850	5850	5850	5850	0
166	20240607	174400	0	5850	5850	5850	5850	0
167	20240607	174300	0	5850	5850	5850	5850	0
168	20240607	174200	0	5850	5850	5850	5850	0
169	20240607	174100	0	5850	5850	5850	5850	0
170	20240607	174000	0	5850	5850	5850	5850	0
171	20240607	173900	0	5850	5850	5850	5850	0
172	20240607	173800	0	5850	5850	5850	5850	0
173	20240607	173700	0	5850	5850	5850	5850	0
174	20240607	173600	0	5850	5850	5850	5850	0
175	20240607	173500	0	5850	5850	5850	5850	0
176	20240607	173400	0	5850	5850	5850	5850	0
177	20240607	173300	0	5850	5850	5850	5850	0
178	20240607	173200	0	5850	5850	5850	5850	0
179	20240607	173100	0	5850	5850	5850	5850	0
180	20240607	173000	0	5850	5850	5850	5850	0
181	20240607	172900	0	5850	5850	5850	5850	0
182	20240607	172800	0	5850	5850	5850	5850	0
183	20240607	172700	0	5850	5850	5850	5850	0
184	20240607	172600	0	5850	5850	5850	5850	0
185	20240607	172500	0	5850	5850	5850	5850	0
186	20240607	172400	0	5850	5850	5850	5850	0
187	20240607	172300	0	5850	5850	5850	5850	0
188	20240607	172200	0	5850	5850	5850	5850	0
189	20240607	172100	0	5850	5850	5850	5850	0
190	20240607	172000	0	5850	5850	5850	5850	0
191	20240607	171900	0	5850	5850	5850	5850	0
192	20240607	171800	0	5850	5850	5850	5850	0
193	20240607	171700	0	5850	5850	5850	5850	0
194	20240607	171600	0	5850	5850	5850	5850	0
195	20240607	171500	0	5850	5850	5850	5850	0
196	20240607	171400	0	5850	5850	5850	5850	0
197	20240607	171300	0	5850	5850	5850	5850	0
198	20240607	171200	0	5850	5850	5850	5850	0
199	20240607	171100	0	5850	5850	5850	5850	0
200	20240607	171000	0	5850	5850	5850	5850	0
201	20240607	170900	0	5850	5850	5850	5850	0
202	20240607	170800	0	5850	5850	5850	5850	0
203	20240607	170700	0	5850	5850	5850	5850	0
204	20240607	170600	0	5850	5850	5850	5850	0
205	20240607	170500	0	5850	5850	5850	5850	0
206	20240607	170400	0	5850	5850	5850	5850	0
207	20240607	170300	0	5850	5850	5850	5850	0
208	20240607	170200	0	5850	5850	5850	5850	0
209	20240607	170100	0	5850	5850	5850	5850	0
210	20240607	170000	0	5850	5850	5850	5850	0
211	20240607	165900	0	5850	5850	5850	5850	0
212	20240607	165800	0	5850	5850	5850	5850	0
213	20240607	165700	0	5850	5850	5850	5850	0
214	20240607	165600	0	5850	5850	5850	5850	0
215	20240607	165500	0	5850	5850	5850	5850	0
216	20240607	165400	0	5850	5850	5850	5850	0
217	20240607	165300	0	5850	5850	5850	5850	0
218	20240607	165200	0	5850	5850	5850	5850	0
219	20240607	165100	0	5850	5850	5850	5850	0
220	20240607	165000	0	5850	5850	5850	5850	0
221	20240607	164900	0	5850	5850	5850	5850	0
222	20240607	164800	0	5850	5850	5850	5850	0
223	20240607	164700	0	5850	5850	5850	5850	0
224	20240607	164600	0	5850	5850	5850	5850	0
225	20240607	164500	0	5850	5850	5850	5850	0
226	20240607	164400	0	5850	5850	5850	5850	0
227	20240607	164300	0	5850	5850	5850	5850	0
228	20240607	164200	0	5850	5850	5850	5850	0
229	20240607	164100	0	5850	5850	5850	5850	0
230	20240607	164000	0	5850	5850	5850	5850	0
231	20240607	163900	0	5850	5850	5850	5850	0
232	20240607	163800	0	5850	5850	5850	5850	0
233	20240607	163700	0	5850	5850	5850	5850	0
234	20240607	163600	0	5850	5850	5850	5850	0
235	20240607	163500	0	5850	5850	5850	5850	0
236	20240607	163400	0	5850	5850	5850	5850	0
237	20240607	163300	0	5850	5850	5850	5850	0
238	20240607	163200	0	5850	5850	5850	5850	0
239	20240607	163100	0	5850	5850	5850	5850	0
240	20240607	163000	0	5850	5850	5850	5850	0
241	20240607	162900	0	5850	5850	5850	5850	0
242	20240607	162800	0	5850	5850	5850	5850	0
243	20240607	162700	0	5850	5850	5850	5850	0
244	20240607	162600	0	5850	5850	5850	5850	0
245	20240607	162500	0	5850	5850	5850	5850	0
246	20240607	162400	0	5850	5850	5850	5850	0
247	20240607	162300	0	5850	5850	5850	5850	0
248	20240607	162200	0	5850	5850	5850	5850	0
249	20240607	162100	0	5850	5850	5850	5850	0
250	20240607	162000	0	5850	5850	5850	5850	0
251	20240607	161900	0	5850	5850	5850	5850	0
252	20240607	161800	0	5850	5850	5850	5850	0
253	20240607	161700	0	5850	5850	5850	5850	0
254	20240607	161600	0	5850	5850	5850	5850	0
255	20240607	161500	0	5850	5850	5850	5850	0
256	20240607	161400	0	5850	5850	5850	5850	0
257	20240607	161300	0	5850	5850	5850	5850	0
258	20240607	161200	0	5850	5850	5850	5850	0
259	20240607	161100	0	5850	5850	5850	5850	0
260	20240607	161000	0	5850	5850	5850	5850	0
261	20240607	160900	0	5850	5850	5850	5850	0
262	20240607	160800	0	5850	5850	5850	5850	0
263	20240607	160700	0	5850	5850	5850	5850	0
264	20240607	160600	0	5850	5850	5850	5850	0
265	20240607	160500	0	5850	5850	5850	5850	0
266	20240607	160400	0	5850	5850	5850	5850	0
267	20240607	160300	0	5850	5850	5850	5850	0
268	20240607	160200	0	5850	5850	5850	5850	0
269	20240607	160100	0	5850	5850	5850	5850	0
270	20240607	160000	0	5850	5850	5850	5850	0
271	20240607	155900	0	5850	5850	5850	5850	0
272	20240607	155800	0	5850	5850	5850	5850	0
273	20240607	155700	0	5850	5850	5850	5850	0
274	20240607	155600	0	5850	5850	5850	5850	0
275	20240607	155500	0	5850	5850	5850	5850	0
276	20240607	155400	0	5850	5850	5850	5850	0
277	20240607	155300	0	5850	5850	5850	5850	0
278	20240607	155200	0	5850	5850	5850	5850	0
279	20240607	155100	0	5850	5850	5850	5850	0
280	20240607	155000	0	5850	5850	5850	5850	0
281	20240607	154900	0	5850	5850	5850	5850	0
282	20240607	154800	0	5850	5850	5850	5850	0
283	20240607	154700	0	5850	5850	5850	5850	0
284	20240607	154600	0	5850	5850	5850	5850	0
285	20240607	154500	0	5850	5850	5850	5850	0
286	20240607	154400	0	5850	5850	5850	5850	0
287	20240607	154300	0	5850	5850	5850	5850	0
288	20240607	154200	0	5850	5850	5850	5850	0
289	20240607	154100	0	5850	5850	5850	5850	0
290	20240607	154000	0	5850	5850	5850	5850	0
291	20240607	153900	0	5850	5850	5850	5850	0
292	20240607	153800	0	5850	5850	5850	5850	0
293	20240607	153700	0	5850	5850	5850	5850	0
294	20240607	153600	0	5850	5850	5850	5850	0
295	20240607	153500	0	5850	5850	5850	5850	0
296	20240607	153400	0	5850	5850	5850	5850	0
297	20240607	153300	0	5850	5850	5850	5850	0
298	20240607	153200	0	5850	5850	5850	5850	0
299	20240607	153100	0	5850	5850	5850	5850	0
300	20240607	153000	0	5850	5850	5850	5850	0
301	20240607	152900	0	5850	5850	5850	5850	0
302	20240607	152800	0	5850	5850	5850	5850	0
303	20240607	152700	0	5850	5850	5850	5850	0
304	20240607	152600	0	5850	5850	5850	5850	0
305	20240607	152500	0	5850	5850	5850	5850	0
306	20240607	152400	0	5850	5850	5850	5850	0
307	20240607	152300	0	5850	5850	5850	5850	0
308	20240607	152200	0	5850	5850	5850	5850	0
309	20240607	152100	0	5850	5850	5850	5850	0
310	20240607	152000	0	5850	5850	5850	5850	0
311	20240607	151900	0	5850	5850	5850	5850	0
312	20240607	151800	0	5850	5850	5850	5850	0
313	20240607	151700	0	5850	5850	5850	5850	0
314	20240607	151600	0	5850	5850	5850	5850	0
315	20240607	151500	0	5850	5850	5850	5850	0
316	20240607	151400	0	5850	5850	5850	5850	0
317	20240607	151300	0	5850	5850	5850	5850	0
318	20240607	151200	0	5850	5850	5850	5850	0
319	20240607	151100	0	5850	5850	5850	5850	0
320	20240607	151000	0	5850	5850	5850	5850	0
321	20240607	150900	0	5850	5850	5850	5850	0
322	20240607	150800	0	5850	5850	5850	5850	0
323	20240607	150700	0	5850	5850	5850	5850	0
324	20240607	150600	0	5850	5850	5850	5850	0
325	20240607	150500	0	5850	5850	5850	5850	0
326	20240607	150400	0	5850	5850	5850	5850	0
327	20240607	150300	0	5850	5850	5850	5850	0
328	20240607	150200	0	5850	5850	5850	5850	0
329	20240607	150100	0	5850	5850	5850	5850	0
330	20240607	150000	0	5850	5850	5850	5850	0
331	20240607	145900	0	5850	5850	5850	5850	0
332	20240607	145800	0	5850	5850	5850	5850	0
333	20240607	145700	0	5850	5850	5850	5850	0
334	20240607	145600	0	5850	5850	5850	5850	0
335	20240607	145500	0	5850	5850	5850	5850	0
336	20240607	145400	0	5850	5850	5850	5850	0
337	20240607	145300	0	5850	5850	5850	5850	0
338	20240607	145200	0	5850	5850	5850	5850	0
339	20240607	145100	0	5850	5850	5850	5850	0
340	20240607	145000	0	5850	5850	5850	5850	0
341	20240607	144900	0	5850	5850	5850	5850	0
342	20240607	144800	0	5850	5850	5850	5850	0
343	20240607	144700	0	5850	5850	5850	5850	0
344	20240607	144600	0	5850	5850	5850	5850	0
345	20240607	144500	0	5850	5850	5850	5850	0
346	20240607	144400	0	5850	5850	5850	5850	0
347	20240607	144300	0	5850	5850	5850	5850	0
348	20240607	144200	0	5850	5850	5850	5850	0
349	20240607	144100	0	5850	5850	5850	5850	0
350	20240607	144000	0	5850	5850	5850	5850	0
351	20240607	143900	0	5850	5850	5850	5850	0
352	20240607	143800	0	5850	5850	5850	5850	0
353	20240607	143700	0	5850	5850	5850	5850	0
354	20240607	143600	0	5850	5850	5850	5850	0
355	20240607	143500	0	5850	5850	5850	5850	0
356	20240607	143400	0	5850	5850	5850	5850	0
357	20240607	143300	0	5850	5850	5850	5850	0
358	20240607	143200	0	5850	5850	5850	5850	0
359	20240607	143100	0	5850	5850	5850	5850	0
360	20240607	143000	0	5850	5850	5850	5850	0
361	20240607	142900	0	5850	5850	5850	5850	0
362	20240607	142800	0	5850	5850	5850	5850	0
363	20240607	142700	0	5850	5850	5850	5850	0
364	20240607	142600	0	5850	5850	5850	5850	0
365	20240607	142500	0	5850	5850	5850	5850	0
366	20240607	142400	0	5850	5850	5850	5850	0
367	20240607	142300	0	5850	5850	5850	5850	0
368	20240607	142200	0	5850	5850	5850	5850	0
369	20240607	142100	0	5850	5850	5850	5850	0
370	20240607	142000	0	5850	5850	5850	5850	0
371	20240607	141900	0	5850	5850	5850	5850	0
372	20240607	141800	0	5850	5850	5850	5850	0
373	20240607	141700	0	5850	5850	5850	5850	0
374	20240607	141600	0	5850	5850	5850	5850	0
375	20240607	141500	0	5850	5850	5850	5850	0
376	20240607	141400	0	5850	5850	5850	5850	0
377	20240607	141300	0	5850	5850	5850	5850	0
378	20240607	141200	0	5850	5850	5850	5850	0
379	20240607	141100	0	5850	5850	5850	5850	0
380	20240607	141000	0	5850	5850	5850	5850	0
381	20240607	140900	0	5850	5850	5850	5850	0
382	20240607	140800	0	5850	5850	5850	5850	0
383	20240607	140700	0	5850	5850	5850	5850	0
384	20240607	140600	0	5850	5850	5850	5850	0
385	20240607	140500	0	5850	5850	5850	5850	0
386	20240607	140400	0	5850	5850	5850	5850	0
387	20240607	140300	0	5850	5850	5850	5850	0
388	20240607	140200	0	5850	5850	5850	5850	0
389	20240607	140100	0	5850	5850	5850	5850	0
390	20240607	140000	0	5850	5850	5850	5850	0
391	20240607	135900	0	5850	5850	5850	5850	0
392	20240607	135800	0	5850	5850	5850	5850	0
393	20240607	135700	0	5850	5850	5850	5850	0
394	20240607	135600	0	5850	5850	5850	5850	0
395	20240607	135500	0	5850	5850	5850	5850	0
396	20240607	135400	0	5850	5850	5850	5850	0
397	20240607	135300	0	5850	5850	5850	5850	0
398	20240607	135200	0	5850	5850	5850	5850	0
399	20240607	135100	0	5850	5850	5850	5850	0
400	20240607	135000	0	5850	5850	5850	5850	0
401	20240607	134900	0	5850	5850	5850	5850	0
402	20240607	134800	0	5850	5850	5850	5850	0
403	20240607	134700	0	5850	5850	5850	5850	0
404	20240607	134600	0	5850	5850	5850	5850	0
405	20240607	134500	0	5850	5850	5850	5850	0
406	20240607	134400	0	5850	5850	5850	5850	0
407	20240607	134300	0	5850	5850	5850	5850	0
408	20240607	134200	0	5850	5850	5850	5850	0
409	20240607	134100	0	5850	5850	5850	5850	0
410	20240607	134000	0	5850	5850	5850	5850	0
411	20240607	133900	0	5850	5850	5850	5850	0
412	20240607	133800	0	5850	5850	5850	5850	0
413	20240607	133700	0	5850	5850	5850	5850	0
414	20240607	133600	0	5850	5850	5850	5850	0
415	20240607	133500	0	5850	5850	5850	5850	0
416	20240607	133400	0	5850	5850	5850	5850	0
417	20240607	133300	0	5850	5850	5850	5850	0
418	20240607	133200	0	5850	5850	5850	5850	0
419	20240607	133100	0	5850	5850	5850	5850	0
420	20240607	133000	0	5850	5850	5850	5850	0
421	20240607	132900	0	5850	5850	5850	5850	0
422	20240607	132800	0	5850	5850	5850	5850	0
423	20240607	132700	0	5850	5850	5850	5850	0
424	20240607	132600	0	5850	5850	5850	5850	0
425	20240607	132500	0	5850	5850	5850	5850	0
426	20240607	132400	0	5850	5850	5850	5850	0
427	20240607	132300	0	5850	5850	5850	5850	0
428	20240607	132200	0	5850	5850	5850	5850	0
429	20240607	132100	0	5850	5850	5850	5850	0
430	20240607	132000	0	5850	5850	5850	5850	0
431	20240607	131900	0	5850	5850	5850	5850	0
432	20240607	131800	0	5850	5850	5850	5850	0
433	20240607	131700	0	5850	5850	5850	5850	0
434	20240607	131600	0	5850	5850	5850	5850	0
435	20240607	131500	0	5850	5850	5850	5850	0
436	20240607	131400	0	5850	5850	5850	5850	0
437	20240607	131300	0	5850	5850	5850	5850	0
438	20240607	131200	0	5850	5850	5850	5850	0
439	20240607	131100	0	5850	5850	5850	5850	0
440	20240607	131000	0	5850	5850	5850	5850	0
441	20240607	130900	0	5850	5850	5850	5850	0
442	20240607	130800	0	5850	5850	5850	5850	0
443	20240607	130700	0	5850	5850	5850	5850	0
444	20240607	130600	0	5850	5850	5850	5850	0
445	20240607	130500	0	5850	5850	5850	5850	0
446	20240607	130400	0	5850	5850	5850	5850	0
447	20240607	130300	0	5850	5850	5850	5850	0
448	20240607	130200	0	5850	5850	5850	5850	0
449	20240607	130100	0	5850	5850	5850	5850	0
450	20240607	130000	0	5850	5850	5850	5850	0
451	20240607	125900	0	5850	5850	5850	5850	0
452	20240607	125800	0	5850	5850	5850	5850	0
453	20240607	125700	0	5850	5850	5850	5850	0
454	20240607	125600	0	5850	5850	5850	5850	0
455	20240607	125500	0	5850	5850	5850	5850	0
456	20240607	125400	0	5850	5850	5850	5850	0
457	20240607	125300	0	5850	5850	5850	5850	0
458	20240607	125200	0	5850	5850	5850	5850	0
459	20240607	125100	0	5850	5850	5850	5850	0
460	20240607	125000	0	5850	5850	5850	5850	0
461	20240607	124900	0	5850	5850	5850	5850	0
462	20240607	124800	0	5850	5850	5850	5850	0
463	20240607	124700	0	5850	5850	5850	5850	0
464	20240607	124600	0	5850	5850	5850	5850	0
465	20240607	124500	0	5850	5850	5850	5850	0
466	20240607	124400	0	5850	5850	5850	5850	0
467	20240607	124300	0	5850	5850	5850	5850	0
468	20240607	124200	0	5850	5850	5850	5850	0
469	20240607	124100	0	5850	5850	5850	5850	0
470	20240607	124000	0	5850	5850	5850	5850	0
471	20240607	123900	0	5850	5850	5850	5850	0
472	20240607	123800	0	5850	5850	5850	5850	0
473	20240607	123700	0	5850	5850	5850	5850	0
474	20240607	123600	0	5850	5850	5850	5850	0
475	20240607	123500	0	5850	5850	5850	5850	0
476	20240607	123400	0	5850	5850	5850	5850	0
477	20240607	123300	0	5850	5850	5850	5850	0
478	20240607	123200	0	5850	5850	5850	5850	0
479	20240607	123100	0	5850	5850	5850	5850	0
480	20240607	123000	0	5850	5850	5850	5850	0
481	20240607	122900	0	5850	5850	5850	5850	0
482	20240607	122800	0	5850	5850	5850	5850	0
483	20240607	122700	0	5850	5850	5850	5850	0
484	20240607	122600	0	5850	5850	5850	5850	0
485	20240607	122500	0	5850	5850	5850	5850	0
486	20240607	122400	0	5850	5850	5850	5850	0
487	20240607	122300	0	5850	5850	5850	5850	0
488	20240607	122200	0	5850	5850	5850	5850	0
489	20240607	122100	0	5850	5850	5850	5850	0
490	20240607	122000	0	5850	5850	5850	5850	0
491	20240607	121900	0	5850	5850	5850	5850	0
492	20240607	121800	0	5850	5850	5850	5850	0
493	20240607	121700	0	5850	5850	5850	5850	0
494	20240607	121600	0	5850	5850	5850	5850	0
495	20240607	121500	0	5850	5850	5850	5850	0
496	20240607	121400	0	5850	5850	5850	5850	0
497	20240607	121300	0	5850	5850	5850	5850	0
498	20240607	121200	0	5850	5850	5850	5850	0
499	20240607	121100	0	5850	5850	5850	5850	0
500	20240607	121000	0	5850	5850	5850	5850	0
501	20240607	120900	0	5850	5850	5850	5850	0
502	20240607	120800	0	5850	5850	5850	5850	0
503	20240607	120700	0	5850	5850	5850	5850	0
504	20240607	120600	0	5850	5850	5850	5850	0
505	20240607	120500	0	5850	5850	5850	5850	0
506	20240607	120400	0	5850	5850	5850	5850	0
507	20240607	120300	0	5850	5850	5850	5850	0
508	20240607	120200	0	5850	5850	5850	5850	0
509	20240607	120100	0	5850	5850	5850	5850	0
510	20240607	120000	0	5850	5850	5850	5850	0
511	20240607	115900	0	5850	5850	5850	5850	0
512	20240607	115800	0	5850	5850	5850	5850	0
513	20240607	115700	0	5850	5850	5850	5850	0
514	20240607	115600	0	5850	5850	5850	5850	0
515	20240607	115500	0	5850	5850	5850	5850	0
516	20240607	115400	0	5850	5850	5850	5850	0
517	20240607	115300	0	5850	5850	5850	5850	0
518	20240607	115200	0	5850	5850	5850	5850	0
519	20240607	115100	0	5850	5850	5850	5850	0
520	20240607	115000	0	5850	5850	5850	5850	0
521	20240607	114900	0	5850	5850	5850	5850	0
522	20240607	114800	0	5850	5850	5850	5850	0
523	20240607	114700	0	5850	5850	5850	5850	0
524	20240607	114600	0	5850	5850	5850	5850	0
525	20240607	114500	0	5850	5850	5850	5850	0
526	20240607	114400	0	5850	5850	5850	5850	0
527	20240607	114300	0	5850	5850	5850	5850	0
528	20240607	114200	0	5850	5850	5850	5850	0
529	20240607	114100	0	5850	5850	5850	5850	0
530	20240607	114000	0	5850	5850	5850	5850	0
531	20240607	113900	0	5850	5850	5850	5850	0
532	20240607	113800	0	5850	5850	5850	5850	0
533	20240607	113700	0	5850	5850	5850	5850	0
534	20240607	113600	0	5850	5850	5850	5850	0
535	20240607	113500	0	5850	5850	5850	5850	0
536	20240607	113400	0	5850	5850	5850	5850	0
537	20240607	113300	0	5850	5850	5850	5850	0
538	20240607	113200	0	5850	5850	5850	5850	0
539	20240607	113100	0	5850	5850	5850	5850	0
540	20240607	113000	0	5850	5850	5850	5850	0
541	20240607	112900	0	5850	5850	5850	5850	0
542	20240607	112800	0	5850	5850	5850	5850	0
543	20240607	112700	0	5850	5850	5850	5850	0
544	20240607	112600	0	5850	5850	5850	5850	0
545	20240607	112500	0	5850	5850	5850	5850	0
546	20240607	112400	0	5850	5850	5850	5850	0
547	20240607	112300	0	5850	5850	5850	5850	0
548	20240607	112200	0	5850	5850	5850	5850	0
549	20240607	112100	0	5850	5850	5850	5850	0
550	20240607	112000	0	5850	5850	5850	5850	0
551	20240607	111900	0	5850	5850	5850	5850	0
552	20240607	111800	0	5850	5850	5850	5850	0
553	20240607	111700	0	5850	5850	5850	5850	0
554	20240607	111600	0	5850	5850	5850	5850	0
555	20240607	111500	0	5850	5850	5850	5850	0
556	20240607	111400	0	5850	5850	5850	5850	0
557	20240607	111300	0	5850	5850	5850	5850	0
558	20240607	111200	0	5850	5850	5850	5850	0
559	20240607	111100	0	5850	5850	5850	5850	0
560	20240607	111000	0	5850	5850	5850	5850	0
561	20240607	110900	0	5850	5850	5850	5850	0
562	20240607	110800	0	5850	5850	5850	5850	0
563	20240607	110700	0	5850	5850	5850	5850	0
564	20240607	110600	0	5850	5850	5850	5850	0
565	20240607	110500	0	5850	5850	5850	5850	0
566	20240607	110400	0	5850	5850	5850	5850	0
567	20240607	110300	0	5850	5850	5850	5850	0
568	20240607	110200	0	5850	5850	5850	5850	0
569	20240607	110100	0	5850	5850	5850	5850	0
570	20240607	110000	0	5850	5850	5850	5850	0
571	20240607	105900	0	5850	5850	5850	5850	0
572	20240607	105800	0	5850	5850	5850	5850	0
573	20240607	105700	0	5850	5850	5850	5850	0
574	20240607	105600	0	5850	5850	5850	5850	0
575	20240607	105500	0	5850	5850	5850	5850	0
576	20240607	105400	0	5850	5850	5850	5850	0
577	20240607	105300	0	5850	5850	5850	5850	0
578	20240607	105200	0	5850	5850	5850	5850	0
579	20240607	105100	0	5850	5850	5850	5850	0
580	20240607	105000	0	5850	5850	5850	5850	0
581	20240607	104900	0	5850	5850	5850	5850	0
582	20240607	104800	0	5850	5850	5850	5850	0
583	20240607	104700	0	5850	5850	5850	5850	0
584	20240607	104600	0	5850	5850	5850	5850	0
585	20240607	104500	0	5850	5850	5850	5850	0
586	20240607	104400	0	5850	5850	5850	5850	0
587	20240607	104300	0	5850	5850	5850	5850	0
588	20240607	104200	0	5850	5850	5850	5850	0
589	20240607	104100	0	5850	5850	5850	5850	0
590	20240607	104000	0	5850	5850	5850	5850	0
591	20240607	103900	0	5850	5850	5850	5850	0
592	20240607	103800	0	5850	5850	5850	5850	0
593	20240607	103700	0	5850	5850	5850	5850	0
594	20240607	103600	0	5850	5850	5850	5850	0
595	20240607	103500	0	5850	5850	5850	5850	0
596	20240607	103400	0	5850	5850	5850	5850	0
597	20240607	103300	0	5850	5850	5850	5850	0
598	20240607	103200	0	5850	5850	5850	5850	0
599	20240607	103100	0	5850	5850	5850	5850	0
600	20240607	103000	0	5850	5850	5850	5850	0
601	20240607	102900	0	5850	5850	5850	5850	0
602	20240607	102800	0	5850	5850	5850	5850	0
603	20240607	102700	0	5850	5850	5850	5850	0
604	20240607	102600	0	5850	5850	5850	5850	0
605	20240607	102500	0	5850	5850	5850	5850	0
606	20240607	102400	0	5850	5850	5850	5850	0
607	20240607	102300	0	5850	5850	5850	5850	0
608	20240607	102200	0	5850	5850	5850	5850	0
609	20240607	102100	0	5850	5850	5850	5850	0
610	20240607	102000	0	5850	5850	5850	5850	0
611	20240607	101900	0	5850	5850	5850	5850	0
612	20240607	101800	0	5850	5850	5850	5850	0
613	20240607	101700	0	5850	5850	5850	5850	0
614	20240607	101600	0	5850	5850	5850	5850	0
615	20240607	101500	0	5850	5850	5850	5850	0
616	20240607	101400	0	5850	5850	5850	5850	0
617	20240607	101300	0	5850	5850	5850	5850	0
618	20240607	101200	0	5850	5850	5850	5850	0
619	20240607	101100	0	5850	5850	5850	5850	0
620	20240607	101000	0	5850	5850	5850	5850	0
621	20240607	100900	0	5850	5850	5850	5850	0
622	20240607	100800	0	5850	5850	5850	5850	0
623	20240607	100700	0	5850	5850	5850	5850	0
624	20240607	100600	0	5850	5850	5850	5850	0
625	20240607	100500	0	5850	5850	5850	5850	0
626	20240607	100400	0	5850	5850	5850	5850	0
627	20240607	100300	0	5850	5850	5850	5850	0
628	20240607	100200	0	5850	5850	5850	5850	0
629	20240607	100100	0	5850	5850	5850	5850	0
630	20240607	100000	0	5850	5850	5850	5850	0
631	20240607	095900	0	5850	5850	5850	5850	0
632	20240607	095800	0	5850	5850	5850	5850	0
633	20240607	095700	0	5850	5850	5850	5850	0
634	20240607	095600	0	5850	5850	5850	5850	0
635	20240607	095500	0	5850	5850	5850	5850	0
636	20240607	095400	0	5850	5850	5850	5850	0
637	20240607	095300	0	5850	5850	5850	5850	0
638	20240607	095200	0	5850	5850	5850	5850	0
639	20240607	095100	0	5850	5850	5850	5850	0
640	20240607	095000	0	5850	5850	5850	5850	0
641	20240607	094900	0	5850	5850	5850	5850	0
642	20240607	094800	0	5850	5850	5850	5850	0
643	20240607	094700	0	5850	5850	5850	5850	0
644	20240607	094600	0	5850	5850	5850	5850	0
645	20240607	094500	0	5850	5850	5850	5850	0
646	20240607	094400	0	5850	5850	5850	5850	0
647	20240607	094300	0	5850	5850	5850	5850	0
648	20240607	094200	0	5850	5850	5850	5850	0
649	20240607	094100	0	5850	5850	5850	5850	0
650	20240607	094000	0	5850	5850	5850	5850	0
651	20240607	093900	0	5850	5850	5850	5850	0
652	20240607	093800	0	5850	5850	5850	5850	0
653	20240607	093700	0	5850	5850	5850	5850	0
654	20240607	093600	0	5850	5850	5850	5850	0
655	20240607	093500	0	5850	5850	5850	5850	0
656	20240607	093400	0	5850	5850	5850	5850	0
657	20240607	093300	0	5850	5850	5850	5850	0
658	20240607	093200	0	5850	5850	5850	5850	0
659	20240607	093100	0	5850	5850	5850	5850	0
660	20240607	093000	0	5850	5850	5850	5850	0
661	20240607	092900	0	5850	5850	5850	5850	0
662	20240607	092800	0	5850	5850	5850	5850	0
663	20240607	092700	0	5850	5850	5850	5850	0
664	20240607	092600	0	5850	5850	5850	5850	0
665	20240607	092500	0	5850	5850	5850	5850	0
666	20240607	092400	0	5850	5850	5850	5850	0
667	20240607	092300	0	5850	5850	5850	5850	0
668	20240607	092200	0	5850	5850	5850	5850	0
669	20240607	092100	0	5850	5850	5850	5850	0
670	20240607	092000	0	5850	5850	5850	5850	0
671	20240607	091900	0	5850	5850	5850	5850	0
672	20240607	091800	0	5850	5850	5850	5850	0
673	20240607	091700	0	5850	5850	5850	5850	0
674	20240607	091600	0	5850	5850	5850	5850	0
675	20240607	091500	0	5850	5850	5850	5850	0
676	20240607	091400	0	5850	5850	5850	5850	0
677	20240607	091300	0	5850	5850	5850	5850	0
678	20240607	091200	0	5850	5850	5850	5850	0
679	20240607	091100	0	5850	5850	5850	5850	0
680	20240607	091000	0	5850	5850	5850	5850	0
681	20240607	090900	0	5850	5850	5850	5850	0
682	20240607	090800	0	5850	5850	5850	5850	0
683	20240607	090700	0	5850	5850	5850	5850	0
684	20240607	090600	0	5850	5850	5850	5850	0
685	20240607	090500	0	5850	5850	5850	5850	0
686	20240607	090400	0	5850	5850	5850	5850	0
687	20240607	090300	0	5850	5850	5850	5850	0
688	20240607	090200	0	5850	5850	5850	5850	0
689	20240607	090100	0	5850	5850	5850	5850	0
690	20240607	090000	0	5850	5850	5850	5850	0