KissMeData/150840/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202400	0	5850	5850	5850	5850	0
3	20240619	202300	0	5850	5850	5850	5850	0
4	20240619	202200	0	5850	5850	5850	5850	0
5	20240619	202100	0	5850	5850	5850	5850	0
6	20240619	202000	0	5850	5850	5850	5850	0
7	20240619	201900	0	5850	5850	5850	5850	0
8	20240619	201800	0	5850	5850	5850	5850	0
9	20240619	201700	0	5850	5850	5850	5850	0
10	20240619	201600	0	5850	5850	5850	5850	0
11	20240619	201500	0	5850	5850	5850	5850	0
12	20240619	201400	0	5850	5850	5850	5850	0
13	20240619	201300	0	5850	5850	5850	5850	0
14	20240619	201200	0	5850	5850	5850	5850	0
15	20240619	201100	0	5850	5850	5850	5850	0
16	20240619	201000	0	5850	5850	5850	5850	0
17	20240619	200900	0	5850	5850	5850	5850	0
18	20240619	200800	0	5850	5850	5850	5850	0
19	20240619	200700	0	5850	5850	5850	5850	0
20	20240619	200600	0	5850	5850	5850	5850	0
21	20240619	200500	0	5850	5850	5850	5850	0
22	20240619	200400	0	5850	5850	5850	5850	0
23	20240619	200300	0	5850	5850	5850	5850	0
24	20240619	200200	0	5850	5850	5850	5850	0
25	20240619	200100	0	5850	5850	5850	5850	0
26	20240619	200000	0	5850	5850	5850	5850	0
27	20240619	195900	0	5850	5850	5850	5850	0
28	20240619	195800	0	5850	5850	5850	5850	0
29	20240619	195700	0	5850	5850	5850	5850	0
30	20240619	195600	0	5850	5850	5850	5850	0
31	20240619	195500	0	5850	5850	5850	5850	0
32	20240619	195400	0	5850	5850	5850	5850	0
33	20240619	195300	0	5850	5850	5850	5850	0
34	20240619	195200	0	5850	5850	5850	5850	0
35	20240619	195100	0	5850	5850	5850	5850	0
36	20240619	195000	0	5850	5850	5850	5850	0
37	20240619	194900	0	5850	5850	5850	5850	0
38	20240619	194800	0	5850	5850	5850	5850	0
39	20240619	194700	0	5850	5850	5850	5850	0
40	20240619	194600	0	5850	5850	5850	5850	0
41	20240619	194500	0	5850	5850	5850	5850	0
42	20240619	194400	0	5850	5850	5850	5850	0
43	20240619	194300	0	5850	5850	5850	5850	0
44	20240619	194200	0	5850	5850	5850	5850	0
45	20240619	194100	0	5850	5850	5850	5850	0
46	20240619	194000	0	5850	5850	5850	5850	0
47	20240619	193900	0	5850	5850	5850	5850	0
48	20240619	193800	0	5850	5850	5850	5850	0
49	20240619	193700	0	5850	5850	5850	5850	0
50	20240619	193600	0	5850	5850	5850	5850	0
51	20240619	193500	0	5850	5850	5850	5850	0
52	20240619	193400	0	5850	5850	5850	5850	0
53	20240619	193300	0	5850	5850	5850	5850	0
54	20240619	193200	0	5850	5850	5850	5850	0
55	20240619	193100	0	5850	5850	5850	5850	0
56	20240619	193000	0	5850	5850	5850	5850	0
57	20240619	192900	0	5850	5850	5850	5850	0
58	20240619	192800	0	5850	5850	5850	5850	0
59	20240619	192700	0	5850	5850	5850	5850	0
60	20240619	192600	0	5850	5850	5850	5850	0
61	20240619	192500	0	5850	5850	5850	5850	0
62	20240619	192400	0	5850	5850	5850	5850	0
63	20240619	192300	0	5850	5850	5850	5850	0
64	20240619	192200	0	5850	5850	5850	5850	0
65	20240619	192100	0	5850	5850	5850	5850	0
66	20240619	192000	0	5850	5850	5850	5850	0
67	20240619	191900	0	5850	5850	5850	5850	0
68	20240619	191800	0	5850	5850	5850	5850	0
69	20240619	191700	0	5850	5850	5850	5850	0
70	20240619	191600	0	5850	5850	5850	5850	0
71	20240619	191500	0	5850	5850	5850	5850	0
72	20240619	191400	0	5850	5850	5850	5850	0
73	20240619	191300	0	5850	5850	5850	5850	0
74	20240619	191200	0	5850	5850	5850	5850	0
75	20240619	191100	0	5850	5850	5850	5850	0
76	20240619	191000	0	5850	5850	5850	5850	0
77	20240619	190900	0	5850	5850	5850	5850	0
78	20240619	190800	0	5850	5850	5850	5850	0
79	20240619	190700	0	5850	5850	5850	5850	0
80	20240619	190600	0	5850	5850	5850	5850	0
81	20240619	190500	0	5850	5850	5850	5850	0
82	20240619	190400	0	5850	5850	5850	5850	0
83	20240619	190300	0	5850	5850	5850	5850	0
84	20240619	190200	0	5850	5850	5850	5850	0
85	20240619	190100	0	5850	5850	5850	5850	0
86	20240619	190000	0	5850	5850	5850	5850	0
87	20240619	185900	0	5850	5850	5850	5850	0
88	20240619	185800	0	5850	5850	5850	5850	0
89	20240619	185700	0	5850	5850	5850	5850	0
90	20240619	185600	0	5850	5850	5850	5850	0
91	20240619	185500	0	5850	5850	5850	5850	0
92	20240619	185400	0	5850	5850	5850	5850	0
93	20240619	185300	0	5850	5850	5850	5850	0
94	20240619	185200	0	5850	5850	5850	5850	0
95	20240619	185100	0	5850	5850	5850	5850	0
96	20240619	185000	0	5850	5850	5850	5850	0
97	20240619	184900	0	5850	5850	5850	5850	0
98	20240619	184800	0	5850	5850	5850	5850	0
99	20240619	184700	0	5850	5850	5850	5850	0
100	20240619	184600	0	5850	5850	5850	5850	0
101	20240619	184500	0	5850	5850	5850	5850	0
102	20240619	184400	0	5850	5850	5850	5850	0
103	20240619	184300	0	5850	5850	5850	5850	0
104	20240619	184200	0	5850	5850	5850	5850	0
105	20240619	184100	0	5850	5850	5850	5850	0
106	20240619	184000	0	5850	5850	5850	5850	0
107	20240619	183900	0	5850	5850	5850	5850	0
108	20240619	183800	0	5850	5850	5850	5850	0
109	20240619	183700	0	5850	5850	5850	5850	0
110	20240619	183600	0	5850	5850	5850	5850	0
111	20240619	183500	0	5850	5850	5850	5850	0
112	20240619	183400	0	5850	5850	5850	5850	0
113	20240619	183300	0	5850	5850	5850	5850	0
114	20240619	183200	0	5850	5850	5850	5850	0
115	20240619	183100	0	5850	5850	5850	5850	0
116	20240619	183000	0	5850	5850	5850	5850	0
117	20240619	182900	0	5850	5850	5850	5850	0
118	20240619	182800	0	5850	5850	5850	5850	0
119	20240619	182700	0	5850	5850	5850	5850	0
120	20240619	182600	0	5850	5850	5850	5850	0
121	20240619	182500	0	5850	5850	5850	5850	0
122	20240619	182400	0	5850	5850	5850	5850	0
123	20240619	182300	0	5850	5850	5850	5850	0
124	20240619	182200	0	5850	5850	5850	5850	0
125	20240619	182100	0	5850	5850	5850	5850	0
126	20240619	182000	0	5850	5850	5850	5850	0
127	20240619	181900	0	5850	5850	5850	5850	0
128	20240619	181800	0	5850	5850	5850	5850	0
129	20240619	181700	0	5850	5850	5850	5850	0
130	20240619	181600	0	5850	5850	5850	5850	0
131	20240619	181500	0	5850	5850	5850	5850	0
132	20240619	181400	0	5850	5850	5850	5850	0
133	20240619	181300	0	5850	5850	5850	5850	0
134	20240619	181200	0	5850	5850	5850	5850	0
135	20240619	181100	0	5850	5850	5850	5850	0
136	20240619	181000	0	5850	5850	5850	5850	0
137	20240619	180900	0	5850	5850	5850	5850	0
138	20240619	180800	0	5850	5850	5850	5850	0
139	20240619	180700	0	5850	5850	5850	5850	0
140	20240619	180600	0	5850	5850	5850	5850	0
141	20240619	180500	0	5850	5850	5850	5850	0
142	20240619	180400	0	5850	5850	5850	5850	0
143	20240619	180300	0	5850	5850	5850	5850	0
144	20240619	180200	0	5850	5850	5850	5850	0
145	20240619	180100	0	5850	5850	5850	5850	0
146	20240619	180000	0	5850	5850	5850	5850	0
147	20240619	175900	0	5850	5850	5850	5850	0
148	20240619	175800	0	5850	5850	5850	5850	0
149	20240619	175700	0	5850	5850	5850	5850	0
150	20240619	175600	0	5850	5850	5850	5850	0
151	20240619	175500	0	5850	5850	5850	5850	0
152	20240619	175400	0	5850	5850	5850	5850	0
153	20240619	175300	0	5850	5850	5850	5850	0
154	20240619	175200	0	5850	5850	5850	5850	0
155	20240619	175100	0	5850	5850	5850	5850	0
156	20240619	175000	0	5850	5850	5850	5850	0
157	20240619	174900	0	5850	5850	5850	5850	0
158	20240619	174800	0	5850	5850	5850	5850	0
159	20240619	174700	0	5850	5850	5850	5850	0
160	20240619	174600	0	5850	5850	5850	5850	0
161	20240619	174500	0	5850	5850	5850	5850	0
162	20240619	174400	0	5850	5850	5850	5850	0
163	20240619	174300	0	5850	5850	5850	5850	0
164	20240619	174200	0	5850	5850	5850	5850	0
165	20240619	174100	0	5850	5850	5850	5850	0
166	20240619	174000	0	5850	5850	5850	5850	0
167	20240619	173900	0	5850	5850	5850	5850	0
168	20240619	173800	0	5850	5850	5850	5850	0
169	20240619	173700	0	5850	5850	5850	5850	0
170	20240619	173600	0	5850	5850	5850	5850	0
171	20240619	173500	0	5850	5850	5850	5850	0
172	20240619	173400	0	5850	5850	5850	5850	0
173	20240619	173300	0	5850	5850	5850	5850	0
174	20240619	173200	0	5850	5850	5850	5850	0
175	20240619	173100	0	5850	5850	5850	5850	0
176	20240619	173000	0	5850	5850	5850	5850	0
177	20240619	172900	0	5850	5850	5850	5850	0
178	20240619	172800	0	5850	5850	5850	5850	0
179	20240619	172700	0	5850	5850	5850	5850	0
180	20240619	172600	0	5850	5850	5850	5850	0
181	20240619	172500	0	5850	5850	5850	5850	0
182	20240619	172400	0	5850	5850	5850	5850	0
183	20240619	172300	0	5850	5850	5850	5850	0
184	20240619	172200	0	5850	5850	5850	5850	0
185	20240619	172100	0	5850	5850	5850	5850	0
186	20240619	172000	0	5850	5850	5850	5850	0
187	20240619	171900	0	5850	5850	5850	5850	0
188	20240619	171800	0	5850	5850	5850	5850	0
189	20240619	171700	0	5850	5850	5850	5850	0
190	20240619	171600	0	5850	5850	5850	5850	0
191	20240619	171500	0	5850	5850	5850	5850	0
192	20240619	171400	0	5850	5850	5850	5850	0
193	20240619	171300	0	5850	5850	5850	5850	0
194	20240619	171200	0	5850	5850	5850	5850	0
195	20240619	171100	0	5850	5850	5850	5850	0
196	20240619	171000	0	5850	5850	5850	5850	0
197	20240619	170900	0	5850	5850	5850	5850	0
198	20240619	170800	0	5850	5850	5850	5850	0
199	20240619	170700	0	5850	5850	5850	5850	0
200	20240619	170600	0	5850	5850	5850	5850	0
201	20240619	170500	0	5850	5850	5850	5850	0
202	20240619	170400	0	5850	5850	5850	5850	0
203	20240619	170300	0	5850	5850	5850	5850	0
204	20240619	170200	0	5850	5850	5850	5850	0
205	20240619	170100	0	5850	5850	5850	5850	0
206	20240619	170000	0	5850	5850	5850	5850	0
207	20240619	165900	0	5850	5850	5850	5850	0
208	20240619	165800	0	5850	5850	5850	5850	0
209	20240619	165700	0	5850	5850	5850	5850	0
210	20240619	165600	0	5850	5850	5850	5850	0
211	20240619	165500	0	5850	5850	5850	5850	0
212	20240619	165400	0	5850	5850	5850	5850	0
213	20240619	165300	0	5850	5850	5850	5850	0
214	20240619	165200	0	5850	5850	5850	5850	0
215	20240619	165100	0	5850	5850	5850	5850	0
216	20240619	165000	0	5850	5850	5850	5850	0
217	20240619	164900	0	5850	5850	5850	5850	0
218	20240619	164800	0	5850	5850	5850	5850	0
219	20240619	164700	0	5850	5850	5850	5850	0
220	20240619	164600	0	5850	5850	5850	5850	0
221	20240619	164500	0	5850	5850	5850	5850	0
222	20240619	164400	0	5850	5850	5850	5850	0
223	20240619	164300	0	5850	5850	5850	5850	0
224	20240619	164200	0	5850	5850	5850	5850	0
225	20240619	164100	0	5850	5850	5850	5850	0
226	20240619	164000	0	5850	5850	5850	5850	0
227	20240619	163900	0	5850	5850	5850	5850	0
228	20240619	163800	0	5850	5850	5850	5850	0
229	20240619	163700	0	5850	5850	5850	5850	0
230	20240619	163600	0	5850	5850	5850	5850	0
231	20240619	163500	0	5850	5850	5850	5850	0
232	20240619	163400	0	5850	5850	5850	5850	0
233	20240619	163300	0	5850	5850	5850	5850	0
234	20240619	163200	0	5850	5850	5850	5850	0
235	20240619	163100	0	5850	5850	5850	5850	0
236	20240619	163000	0	5850	5850	5850	5850	0
237	20240619	162900	0	5850	5850	5850	5850	0
238	20240619	162800	0	5850	5850	5850	5850	0
239	20240619	162700	0	5850	5850	5850	5850	0
240	20240619	162600	0	5850	5850	5850	5850	0
241	20240619	162500	0	5850	5850	5850	5850	0
242	20240619	162400	0	5850	5850	5850	5850	0
243	20240619	162300	0	5850	5850	5850	5850	0
244	20240619	162200	0	5850	5850	5850	5850	0
245	20240619	162100	0	5850	5850	5850	5850	0
246	20240619	162000	0	5850	5850	5850	5850	0
247	20240619	161900	0	5850	5850	5850	5850	0
248	20240619	161800	0	5850	5850	5850	5850	0
249	20240619	161700	0	5850	5850	5850	5850	0
250	20240619	161600	0	5850	5850	5850	5850	0
251	20240619	161500	0	5850	5850	5850	5850	0
252	20240619	161400	0	5850	5850	5850	5850	0
253	20240619	161300	0	5850	5850	5850	5850	0
254	20240619	161200	0	5850	5850	5850	5850	0
255	20240619	161100	0	5850	5850	5850	5850	0
256	20240619	161000	0	5850	5850	5850	5850	0
257	20240619	160900	0	5850	5850	5850	5850	0
258	20240619	160800	0	5850	5850	5850	5850	0
259	20240619	160700	0	5850	5850	5850	5850	0
260	20240619	160600	0	5850	5850	5850	5850	0
261	20240619	160500	0	5850	5850	5850	5850	0
262	20240619	160400	0	5850	5850	5850	5850	0
263	20240619	160300	0	5850	5850	5850	5850	0
264	20240619	160200	0	5850	5850	5850	5850	0
265	20240619	160100	0	5850	5850	5850	5850	0
266	20240619	160000	0	5850	5850	5850	5850	0
267	20240619	155900	0	5850	5850	5850	5850	0
268	20240619	155800	0	5850	5850	5850	5850	0
269	20240619	155700	0	5850	5850	5850	5850	0
270	20240619	155600	0	5850	5850	5850	5850	0
271	20240619	155500	0	5850	5850	5850	5850	0
272	20240619	155400	0	5850	5850	5850	5850	0
273	20240619	155300	0	5850	5850	5850	5850	0
274	20240619	155200	0	5850	5850	5850	5850	0
275	20240619	155100	0	5850	5850	5850	5850	0
276	20240619	155000	0	5850	5850	5850	5850	0
277	20240619	154900	0	5850	5850	5850	5850	0
278	20240619	154800	0	5850	5850	5850	5850	0
279	20240619	154700	0	5850	5850	5850	5850	0
280	20240619	154600	0	5850	5850	5850	5850	0
281	20240619	154500	0	5850	5850	5850	5850	0
282	20240619	154400	0	5850	5850	5850	5850	0
283	20240619	154300	0	5850	5850	5850	5850	0
284	20240619	154200	0	5850	5850	5850	5850	0
285	20240619	154100	0	5850	5850	5850	5850	0
286	20240619	154000	0	5850	5850	5850	5850	0
287	20240619	153900	0	5850	5850	5850	5850	0
288	20240619	153800	0	5850	5850	5850	5850	0
289	20240619	153700	0	5850	5850	5850	5850	0
290	20240619	153600	0	5850	5850	5850	5850	0
291	20240619	153500	0	5850	5850	5850	5850	0
292	20240619	153400	0	5850	5850	5850	5850	0
293	20240619	153300	0	5850	5850	5850	5850	0
294	20240619	153200	0	5850	5850	5850	5850	0
295	20240619	153100	0	5850	5850	5850	5850	0
296	20240619	153000	0	5850	5850	5850	5850	0
297	20240619	152900	0	5850	5850	5850	5850	0
298	20240619	152800	0	5850	5850	5850	5850	0
299	20240619	152700	0	5850	5850	5850	5850	0
300	20240619	152600	0	5850	5850	5850	5850	0
301	20240619	152500	0	5850	5850	5850	5850	0
302	20240619	152400	0	5850	5850	5850	5850	0
303	20240619	152300	0	5850	5850	5850	5850	0
304	20240619	152200	0	5850	5850	5850	5850	0
305	20240619	152100	0	5850	5850	5850	5850	0
306	20240619	152000	0	5850	5850	5850	5850	0
307	20240619	151900	0	5850	5850	5850	5850	0
308	20240619	151800	0	5850	5850	5850	5850	0
309	20240619	151700	0	5850	5850	5850	5850	0
310	20240619	151600	0	5850	5850	5850	5850	0
311	20240619	151500	0	5850	5850	5850	5850	0
312	20240619	151400	0	5850	5850	5850	5850	0
313	20240619	151300	0	5850	5850	5850	5850	0
314	20240619	151200	0	5850	5850	5850	5850	0
315	20240619	151100	0	5850	5850	5850	5850	0
316	20240619	151000	0	5850	5850	5850	5850	0
317	20240619	150900	0	5850	5850	5850	5850	0
318	20240619	150800	0	5850	5850	5850	5850	0
319	20240619	150700	0	5850	5850	5850	5850	0
320	20240619	150600	0	5850	5850	5850	5850	0
321	20240619	150500	0	5850	5850	5850	5850	0
322	20240619	150400	0	5850	5850	5850	5850	0
323	20240619	150300	0	5850	5850	5850	5850	0
324	20240619	150200	0	5850	5850	5850	5850	0
325	20240619	150100	0	5850	5850	5850	5850	0
326	20240619	150000	0	5850	5850	5850	5850	0
327	20240619	145900	0	5850	5850	5850	5850	0
328	20240619	145800	0	5850	5850	5850	5850	0
329	20240619	145700	0	5850	5850	5850	5850	0
330	20240619	145600	0	5850	5850	5850	5850	0
331	20240619	145500	0	5850	5850	5850	5850	0
332	20240619	145400	0	5850	5850	5850	5850	0
333	20240619	145300	0	5850	5850	5850	5850	0
334	20240619	145200	0	5850	5850	5850	5850	0
335	20240619	145100	0	5850	5850	5850	5850	0
336	20240619	145000	0	5850	5850	5850	5850	0
337	20240619	144900	0	5850	5850	5850	5850	0
338	20240619	144800	0	5850	5850	5850	5850	0
339	20240619	144700	0	5850	5850	5850	5850	0
340	20240619	144600	0	5850	5850	5850	5850	0
341	20240619	144500	0	5850	5850	5850	5850	0
342	20240619	144400	0	5850	5850	5850	5850	0
343	20240619	144300	0	5850	5850	5850	5850	0
344	20240619	144200	0	5850	5850	5850	5850	0
345	20240619	144100	0	5850	5850	5850	5850	0
346	20240619	144000	0	5850	5850	5850	5850	0
347	20240619	143900	0	5850	5850	5850	5850	0
348	20240619	143800	0	5850	5850	5850	5850	0
349	20240619	143700	0	5850	5850	5850	5850	0
350	20240619	143600	0	5850	5850	5850	5850	0
351	20240619	143500	0	5850	5850	5850	5850	0
352	20240619	143400	0	5850	5850	5850	5850	0
353	20240619	143300	0	5850	5850	5850	5850	0
354	20240619	143200	0	5850	5850	5850	5850	0
355	20240619	143100	0	5850	5850	5850	5850	0
356	20240619	143000	0	5850	5850	5850	5850	0
357	20240619	142900	0	5850	5850	5850	5850	0
358	20240619	142800	0	5850	5850	5850	5850	0
359	20240619	142700	0	5850	5850	5850	5850	0
360	20240619	142600	0	5850	5850	5850	5850	0
361	20240619	142500	0	5850	5850	5850	5850	0
362	20240619	142400	0	5850	5850	5850	5850	0
363	20240619	142300	0	5850	5850	5850	5850	0
364	20240619	142200	0	5850	5850	5850	5850	0
365	20240619	142100	0	5850	5850	5850	5850	0
366	20240619	142000	0	5850	5850	5850	5850	0
367	20240619	141900	0	5850	5850	5850	5850	0
368	20240619	141800	0	5850	5850	5850	5850	0
369	20240619	141700	0	5850	5850	5850	5850	0
370	20240619	141600	0	5850	5850	5850	5850	0
371	20240619	141500	0	5850	5850	5850	5850	0
372	20240619	141400	0	5850	5850	5850	5850	0
373	20240619	141300	0	5850	5850	5850	5850	0
374	20240619	141200	0	5850	5850	5850	5850	0
375	20240619	141100	0	5850	5850	5850	5850	0
376	20240619	141000	0	5850	5850	5850	5850	0
377	20240619	140900	0	5850	5850	5850	5850	0
378	20240619	140800	0	5850	5850	5850	5850	0
379	20240619	140700	0	5850	5850	5850	5850	0
380	20240619	140600	0	5850	5850	5850	5850	0
381	20240619	140500	0	5850	5850	5850	5850	0
382	20240619	140400	0	5850	5850	5850	5850	0
383	20240619	140300	0	5850	5850	5850	5850	0
384	20240619	140200	0	5850	5850	5850	5850	0
385	20240619	140100	0	5850	5850	5850	5850	0
386	20240619	140000	0	5850	5850	5850	5850	0
387	20240619	135900	0	5850	5850	5850	5850	0
388	20240619	135800	0	5850	5850	5850	5850	0
389	20240619	135700	0	5850	5850	5850	5850	0
390	20240619	135600	0	5850	5850	5850	5850	0
391	20240619	135500	0	5850	5850	5850	5850	0
392	20240619	135400	0	5850	5850	5850	5850	0
393	20240619	135300	0	5850	5850	5850	5850	0
394	20240619	135200	0	5850	5850	5850	5850	0
395	20240619	135100	0	5850	5850	5850	5850	0
396	20240619	135000	0	5850	5850	5850	5850	0
397	20240619	134900	0	5850	5850	5850	5850	0
398	20240619	134800	0	5850	5850	5850	5850	0
399	20240619	134700	0	5850	5850	5850	5850	0
400	20240619	134600	0	5850	5850	5850	5850	0
401	20240619	134500	0	5850	5850	5850	5850	0
402	20240619	134400	0	5850	5850	5850	5850	0
403	20240619	134300	0	5850	5850	5850	5850	0
404	20240619	134200	0	5850	5850	5850	5850	0
405	20240619	134100	0	5850	5850	5850	5850	0
406	20240619	134000	0	5850	5850	5850	5850	0
407	20240619	133900	0	5850	5850	5850	5850	0
408	20240619	133800	0	5850	5850	5850	5850	0
409	20240619	133700	0	5850	5850	5850	5850	0
410	20240619	133600	0	5850	5850	5850	5850	0
411	20240619	133500	0	5850	5850	5850	5850	0
412	20240619	133400	0	5850	5850	5850	5850	0
413	20240619	133300	0	5850	5850	5850	5850	0
414	20240619	133200	0	5850	5850	5850	5850	0
415	20240619	133100	0	5850	5850	5850	5850	0
416	20240619	133000	0	5850	5850	5850	5850	0
417	20240619	132900	0	5850	5850	5850	5850	0
418	20240619	132800	0	5850	5850	5850	5850	0
419	20240619	132700	0	5850	5850	5850	5850	0
420	20240619	132600	0	5850	5850	5850	5850	0
421	20240619	132500	0	5850	5850	5850	5850	0
422	20240619	132400	0	5850	5850	5850	5850	0
423	20240619	132300	0	5850	5850	5850	5850	0
424	20240619	132200	0	5850	5850	5850	5850	0
425	20240619	132100	0	5850	5850	5850	5850	0
426	20240619	132000	0	5850	5850	5850	5850	0
427	20240619	131900	0	5850	5850	5850	5850	0
428	20240619	131800	0	5850	5850	5850	5850	0
429	20240619	131700	0	5850	5850	5850	5850	0
430	20240619	131600	0	5850	5850	5850	5850	0
431	20240619	131500	0	5850	5850	5850	5850	0
432	20240619	131400	0	5850	5850	5850	5850	0
433	20240619	131300	0	5850	5850	5850	5850	0
434	20240619	131200	0	5850	5850	5850	5850	0
435	20240619	131100	0	5850	5850	5850	5850	0
436	20240619	131000	0	5850	5850	5850	5850	0
437	20240619	130900	0	5850	5850	5850	5850	0
438	20240619	130800	0	5850	5850	5850	5850	0
439	20240619	130700	0	5850	5850	5850	5850	0
440	20240619	130600	0	5850	5850	5850	5850	0
441	20240619	130500	0	5850	5850	5850	5850	0
442	20240619	130400	0	5850	5850	5850	5850	0
443	20240619	130300	0	5850	5850	5850	5850	0
444	20240619	130200	0	5850	5850	5850	5850	0
445	20240619	130100	0	5850	5850	5850	5850	0
446	20240619	130000	0	5850	5850	5850	5850	0
447	20240619	125900	0	5850	5850	5850	5850	0
448	20240619	125800	0	5850	5850	5850	5850	0
449	20240619	125700	0	5850	5850	5850	5850	0
450	20240619	125600	0	5850	5850	5850	5850	0
451	20240619	125500	0	5850	5850	5850	5850	0
452	20240619	125400	0	5850	5850	5850	5850	0
453	20240619	125300	0	5850	5850	5850	5850	0
454	20240619	125200	0	5850	5850	5850	5850	0
455	20240619	125100	0	5850	5850	5850	5850	0
456	20240619	125000	0	5850	5850	5850	5850	0
457	20240619	124900	0	5850	5850	5850	5850	0
458	20240619	124800	0	5850	5850	5850	5850	0
459	20240619	124700	0	5850	5850	5850	5850	0
460	20240619	124600	0	5850	5850	5850	5850	0
461	20240619	124500	0	5850	5850	5850	5850	0
462	20240619	124400	0	5850	5850	5850	5850	0
463	20240619	124300	0	5850	5850	5850	5850	0
464	20240619	124200	0	5850	5850	5850	5850	0
465	20240619	124100	0	5850	5850	5850	5850	0
466	20240619	124000	0	5850	5850	5850	5850	0
467	20240619	123900	0	5850	5850	5850	5850	0
468	20240619	123800	0	5850	5850	5850	5850	0
469	20240619	123700	0	5850	5850	5850	5850	0
470	20240619	123600	0	5850	5850	5850	5850	0
471	20240619	123500	0	5850	5850	5850	5850	0
472	20240619	123400	0	5850	5850	5850	5850	0
473	20240619	123300	0	5850	5850	5850	5850	0
474	20240619	123200	0	5850	5850	5850	5850	0
475	20240619	123100	0	5850	5850	5850	5850	0
476	20240619	123000	0	5850	5850	5850	5850	0
477	20240619	122900	0	5850	5850	5850	5850	0
478	20240619	122800	0	5850	5850	5850	5850	0
479	20240619	122700	0	5850	5850	5850	5850	0
480	20240619	122600	0	5850	5850	5850	5850	0
481	20240619	122500	0	5850	5850	5850	5850	0
482	20240619	122400	0	5850	5850	5850	5850	0
483	20240619	122300	0	5850	5850	5850	5850	0
484	20240619	122200	0	5850	5850	5850	5850	0
485	20240619	122100	0	5850	5850	5850	5850	0
486	20240619	122000	0	5850	5850	5850	5850	0
487	20240619	121900	0	5850	5850	5850	5850	0
488	20240619	121800	0	5850	5850	5850	5850	0
489	20240619	121700	0	5850	5850	5850	5850	0
490	20240619	121600	0	5850	5850	5850	5850	0
491	20240619	121500	0	5850	5850	5850	5850	0
492	20240619	121400	0	5850	5850	5850	5850	0
493	20240619	121300	0	5850	5850	5850	5850	0
494	20240619	121200	0	5850	5850	5850	5850	0
495	20240619	121100	0	5850	5850	5850	5850	0
496	20240619	121000	0	5850	5850	5850	5850	0
497	20240619	120900	0	5850	5850	5850	5850	0
498	20240619	120800	0	5850	5850	5850	5850	0
499	20240619	120700	0	5850	5850	5850	5850	0
500	20240619	120600	0	5850	5850	5850	5850	0
501	20240619	120500	0	5850	5850	5850	5850	0
502	20240619	120400	0	5850	5850	5850	5850	0
503	20240619	120300	0	5850	5850	5850	5850	0
504	20240619	120200	0	5850	5850	5850	5850	0
505	20240619	120100	0	5850	5850	5850	5850	0
506	20240619	120000	0	5850	5850	5850	5850	0
507	20240619	115900	0	5850	5850	5850	5850	0
508	20240619	115800	0	5850	5850	5850	5850	0
509	20240619	115700	0	5850	5850	5850	5850	0
510	20240619	115600	0	5850	5850	5850	5850	0
511	20240619	115500	0	5850	5850	5850	5850	0
512	20240619	115400	0	5850	5850	5850	5850	0
513	20240619	115300	0	5850	5850	5850	5850	0
514	20240619	115200	0	5850	5850	5850	5850	0
515	20240619	115100	0	5850	5850	5850	5850	0
516	20240619	115000	0	5850	5850	5850	5850	0
517	20240619	114900	0	5850	5850	5850	5850	0
518	20240619	114800	0	5850	5850	5850	5850	0
519	20240619	114700	0	5850	5850	5850	5850	0
520	20240619	114600	0	5850	5850	5850	5850	0
521	20240619	114500	0	5850	5850	5850	5850	0
522	20240619	114400	0	5850	5850	5850	5850	0
523	20240619	114300	0	5850	5850	5850	5850	0
524	20240619	114200	0	5850	5850	5850	5850	0
525	20240619	114100	0	5850	5850	5850	5850	0
526	20240619	114000	0	5850	5850	5850	5850	0
527	20240619	113900	0	5850	5850	5850	5850	0
528	20240619	113800	0	5850	5850	5850	5850	0
529	20240619	113700	0	5850	5850	5850	5850	0
530	20240619	113600	0	5850	5850	5850	5850	0
531	20240619	113500	0	5850	5850	5850	5850	0
532	20240619	113400	0	5850	5850	5850	5850	0
533	20240619	113300	0	5850	5850	5850	5850	0
534	20240619	113200	0	5850	5850	5850	5850	0
535	20240619	113100	0	5850	5850	5850	5850	0
536	20240619	113000	0	5850	5850	5850	5850	0
537	20240619	112900	0	5850	5850	5850	5850	0
538	20240619	112800	0	5850	5850	5850	5850	0
539	20240619	112700	0	5850	5850	5850	5850	0
540	20240619	112600	0	5850	5850	5850	5850	0
541	20240619	112500	0	5850	5850	5850	5850	0
542	20240619	112400	0	5850	5850	5850	5850	0
543	20240619	112300	0	5850	5850	5850	5850	0
544	20240619	112200	0	5850	5850	5850	5850	0
545	20240619	112100	0	5850	5850	5850	5850	0
546	20240619	112000	0	5850	5850	5850	5850	0
547	20240619	111900	0	5850	5850	5850	5850	0
548	20240619	111800	0	5850	5850	5850	5850	0
549	20240619	111700	0	5850	5850	5850	5850	0
550	20240619	111600	0	5850	5850	5850	5850	0
551	20240619	111500	0	5850	5850	5850	5850	0
552	20240619	111400	0	5850	5850	5850	5850	0
553	20240619	111300	0	5850	5850	5850	5850	0
554	20240619	111200	0	5850	5850	5850	5850	0
555	20240619	111100	0	5850	5850	5850	5850	0
556	20240619	111000	0	5850	5850	5850	5850	0
557	20240619	110900	0	5850	5850	5850	5850	0
558	20240619	110800	0	5850	5850	5850	5850	0
559	20240619	110700	0	5850	5850	5850	5850	0
560	20240619	110600	0	5850	5850	5850	5850	0
561	20240619	110500	0	5850	5850	5850	5850	0
562	20240619	110400	0	5850	5850	5850	5850	0
563	20240619	110300	0	5850	5850	5850	5850	0
564	20240619	110200	0	5850	5850	5850	5850	0
565	20240619	110100	0	5850	5850	5850	5850	0
566	20240619	110000	0	5850	5850	5850	5850	0
567	20240619	105900	0	5850	5850	5850	5850	0
568	20240619	105800	0	5850	5850	5850	5850	0
569	20240619	105700	0	5850	5850	5850	5850	0
570	20240619	105600	0	5850	5850	5850	5850	0
571	20240619	105500	0	5850	5850	5850	5850	0
572	20240619	105400	0	5850	5850	5850	5850	0
573	20240619	105300	0	5850	5850	5850	5850	0
574	20240619	105200	0	5850	5850	5850	5850	0
575	20240619	105100	0	5850	5850	5850	5850	0
576	20240619	105000	0	5850	5850	5850	5850	0
577	20240619	104900	0	5850	5850	5850	5850	0
578	20240619	104800	0	5850	5850	5850	5850	0
579	20240619	104700	0	5850	5850	5850	5850	0
580	20240619	104600	0	5850	5850	5850	5850	0
581	20240619	104500	0	5850	5850	5850	5850	0
582	20240619	104400	0	5850	5850	5850	5850	0
583	20240619	104300	0	5850	5850	5850	5850	0
584	20240619	104200	0	5850	5850	5850	5850	0
585	20240619	104100	0	5850	5850	5850	5850	0
586	20240619	104000	0	5850	5850	5850	5850	0
587	20240619	103900	0	5850	5850	5850	5850	0
588	20240619	103800	0	5850	5850	5850	5850	0
589	20240619	103700	0	5850	5850	5850	5850	0
590	20240619	103600	0	5850	5850	5850	5850	0
591	20240619	103500	0	5850	5850	5850	5850	0
592	20240619	103400	0	5850	5850	5850	5850	0
593	20240619	103300	0	5850	5850	5850	5850	0
594	20240619	103200	0	5850	5850	5850	5850	0
595	20240619	103100	0	5850	5850	5850	5850	0
596	20240619	103000	0	5850	5850	5850	5850	0
597	20240619	102900	0	5850	5850	5850	5850	0
598	20240619	102800	0	5850	5850	5850	5850	0
599	20240619	102700	0	5850	5850	5850	5850	0
600	20240619	102600	0	5850	5850	5850	5850	0
601	20240619	102500	0	5850	5850	5850	5850	0
602	20240619	102400	0	5850	5850	5850	5850	0
603	20240619	102300	0	5850	5850	5850	5850	0
604	20240619	102200	0	5850	5850	5850	5850	0
605	20240619	102100	0	5850	5850	5850	5850	0
606	20240619	102000	0	5850	5850	5850	5850	0
607	20240619	101900	0	5850	5850	5850	5850	0
608	20240619	101800	0	5850	5850	5850	5850	0
609	20240619	101700	0	5850	5850	5850	5850	0
610	20240619	101600	0	5850	5850	5850	5850	0
611	20240619	101500	0	5850	5850	5850	5850	0
612	20240619	101400	0	5850	5850	5850	5850	0
613	20240619	101300	0	5850	5850	5850	5850	0
614	20240619	101200	0	5850	5850	5850	5850	0
615	20240619	101100	0	5850	5850	5850	5850	0
616	20240619	101000	0	5850	5850	5850	5850	0
617	20240619	100900	0	5850	5850	5850	5850	0
618	20240619	100800	0	5850	5850	5850	5850	0
619	20240619	100700	0	5850	5850	5850	5850	0
620	20240619	100600	0	5850	5850	5850	5850	0
621	20240619	100500	0	5850	5850	5850	5850	0
622	20240619	100400	0	5850	5850	5850	5850	0
623	20240619	100300	0	5850	5850	5850	5850	0
624	20240619	100200	0	5850	5850	5850	5850	0
625	20240619	100100	0	5850	5850	5850	5850	0
626	20240619	100000	0	5850	5850	5850	5850	0
627	20240619	095900	0	5850	5850	5850	5850	0
628	20240619	095800	0	5850	5850	5850	5850	0
629	20240619	095700	0	5850	5850	5850	5850	0
630	20240619	095600	0	5850	5850	5850	5850	0
631	20240619	095500	0	5850	5850	5850	5850	0
632	20240619	095400	0	5850	5850	5850	5850	0
633	20240619	095300	0	5850	5850	5850	5850	0
634	20240619	095200	0	5850	5850	5850	5850	0
635	20240619	095100	0	5850	5850	5850	5850	0
636	20240619	095000	0	5850	5850	5850	5850	0
637	20240619	094900	0	5850	5850	5850	5850	0
638	20240619	094800	0	5850	5850	5850	5850	0
639	20240619	094700	0	5850	5850	5850	5850	0
640	20240619	094600	0	5850	5850	5850	5850	0
641	20240619	094500	0	5850	5850	5850	5850	0
642	20240619	094400	0	5850	5850	5850	5850	0
643	20240619	094300	0	5850	5850	5850	5850	0
644	20240619	094200	0	5850	5850	5850	5850	0
645	20240619	094100	0	5850	5850	5850	5850	0
646	20240619	094000	0	5850	5850	5850	5850	0
647	20240619	093900	0	5850	5850	5850	5850	0
648	20240619	093800	0	5850	5850	5850	5850	0
649	20240619	093700	0	5850	5850	5850	5850	0
650	20240619	093600	0	5850	5850	5850	5850	0
651	20240619	093500	0	5850	5850	5850	5850	0
652	20240619	093400	0	5850	5850	5850	5850	0
653	20240619	093300	0	5850	5850	5850	5850	0
654	20240619	093200	0	5850	5850	5850	5850	0
655	20240619	093100	0	5850	5850	5850	5850	0
656	20240619	093000	0	5850	5850	5850	5850	0
657	20240619	092900	0	5850	5850	5850	5850	0
658	20240619	092800	0	5850	5850	5850	5850	0
659	20240619	092700	0	5850	5850	5850	5850	0
660	20240619	092600	0	5850	5850	5850	5850	0
661	20240619	092500	0	5850	5850	5850	5850	0
662	20240619	092400	0	5850	5850	5850	5850	0
663	20240619	092300	0	5850	5850	5850	5850	0
664	20240619	092200	0	5850	5850	5850	5850	0
665	20240619	092100	0	5850	5850	5850	5850	0
666	20240619	092000	0	5850	5850	5850	5850	0
667	20240619	091900	0	5850	5850	5850	5850	0
668	20240619	091800	0	5850	5850	5850	5850	0
669	20240619	091700	0	5850	5850	5850	5850	0
670	20240619	091600	0	5850	5850	5850	5850	0
671	20240619	091500	0	5850	5850	5850	5850	0
672	20240619	091400	0	5850	5850	5850	5850	0
673	20240619	091300	0	5850	5850	5850	5850	0
674	20240619	091200	0	5850	5850	5850	5850	0
675	20240619	091100	0	5850	5850	5850	5850	0
676	20240619	091000	0	5850	5850	5850	5850	0
677	20240619	090900	0	5850	5850	5850	5850	0
678	20240619	090800	0	5850	5850	5850	5850	0
679	20240619	090700	0	5850	5850	5850	5850	0
680	20240619	090600	0	5850	5850	5850	5850	0
681	20240619	090500	0	5850	5850	5850	5850	0
682	20240619	090400	0	5850	5850	5850	5850	0
683	20240619	090300	0	5850	5850	5850	5850	0
684	20240619	090200	0	5850	5850	5850	5850	0
685	20240619	090100	0	5850	5850	5850	5850	0
686	20240619	090000	0	5850	5850	5850	5850	0