KissMeData/150840/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	202300	0	5850	5850	5850	5850	0
3	20240620	202200	0	5850	5850	5850	5850	0
4	20240620	202100	0	5850	5850	5850	5850	0
5	20240620	202000	0	5850	5850	5850	5850	0
6	20240620	201900	0	5850	5850	5850	5850	0
7	20240620	201800	0	5850	5850	5850	5850	0
8	20240620	201700	0	5850	5850	5850	5850	0
9	20240620	201600	0	5850	5850	5850	5850	0
10	20240620	201500	0	5850	5850	5850	5850	0
11	20240620	201400	0	5850	5850	5850	5850	0
12	20240620	201300	0	5850	5850	5850	5850	0
13	20240620	201200	0	5850	5850	5850	5850	0
14	20240620	201100	0	5850	5850	5850	5850	0
15	20240620	201000	0	5850	5850	5850	5850	0
16	20240620	200900	0	5850	5850	5850	5850	0
17	20240620	200800	0	5850	5850	5850	5850	0
18	20240620	200700	0	5850	5850	5850	5850	0
19	20240620	200600	0	5850	5850	5850	5850	0
20	20240620	200500	0	5850	5850	5850	5850	0
21	20240620	200400	0	5850	5850	5850	5850	0
22	20240620	200300	0	5850	5850	5850	5850	0
23	20240620	200200	0	5850	5850	5850	5850	0
24	20240620	200100	0	5850	5850	5850	5850	0
25	20240620	200000	0	5850	5850	5850	5850	0
26	20240620	195900	0	5850	5850	5850	5850	0
27	20240620	195800	0	5850	5850	5850	5850	0
28	20240620	195700	0	5850	5850	5850	5850	0
29	20240620	195600	0	5850	5850	5850	5850	0
30	20240620	195500	0	5850	5850	5850	5850	0
31	20240620	195400	0	5850	5850	5850	5850	0
32	20240620	195300	0	5850	5850	5850	5850	0
33	20240620	195200	0	5850	5850	5850	5850	0
34	20240620	195100	0	5850	5850	5850	5850	0
35	20240620	195000	0	5850	5850	5850	5850	0
36	20240620	194900	0	5850	5850	5850	5850	0
37	20240620	194800	0	5850	5850	5850	5850	0
38	20240620	194700	0	5850	5850	5850	5850	0
39	20240620	194600	0	5850	5850	5850	5850	0
40	20240620	194500	0	5850	5850	5850	5850	0
41	20240620	194400	0	5850	5850	5850	5850	0
42	20240620	194300	0	5850	5850	5850	5850	0
43	20240620	194200	0	5850	5850	5850	5850	0
44	20240620	194100	0	5850	5850	5850	5850	0
45	20240620	194000	0	5850	5850	5850	5850	0
46	20240620	193900	0	5850	5850	5850	5850	0
47	20240620	193800	0	5850	5850	5850	5850	0
48	20240620	193700	0	5850	5850	5850	5850	0
49	20240620	193600	0	5850	5850	5850	5850	0
50	20240620	193500	0	5850	5850	5850	5850	0
51	20240620	193400	0	5850	5850	5850	5850	0
52	20240620	193300	0	5850	5850	5850	5850	0
53	20240620	193200	0	5850	5850	5850	5850	0
54	20240620	193100	0	5850	5850	5850	5850	0
55	20240620	193000	0	5850	5850	5850	5850	0
56	20240620	192900	0	5850	5850	5850	5850	0
57	20240620	192800	0	5850	5850	5850	5850	0
58	20240620	192700	0	5850	5850	5850	5850	0
59	20240620	192600	0	5850	5850	5850	5850	0
60	20240620	192500	0	5850	5850	5850	5850	0
61	20240620	192400	0	5850	5850	5850	5850	0
62	20240620	192300	0	5850	5850	5850	5850	0
63	20240620	192200	0	5850	5850	5850	5850	0
64	20240620	192100	0	5850	5850	5850	5850	0
65	20240620	192000	0	5850	5850	5850	5850	0
66	20240620	191900	0	5850	5850	5850	5850	0
67	20240620	191800	0	5850	5850	5850	5850	0
68	20240620	191700	0	5850	5850	5850	5850	0
69	20240620	191600	0	5850	5850	5850	5850	0
70	20240620	191500	0	5850	5850	5850	5850	0
71	20240620	191400	0	5850	5850	5850	5850	0
72	20240620	191300	0	5850	5850	5850	5850	0
73	20240620	191200	0	5850	5850	5850	5850	0
74	20240620	191100	0	5850	5850	5850	5850	0
75	20240620	191000	0	5850	5850	5850	5850	0
76	20240620	190900	0	5850	5850	5850	5850	0
77	20240620	190800	0	5850	5850	5850	5850	0
78	20240620	190700	0	5850	5850	5850	5850	0
79	20240620	190600	0	5850	5850	5850	5850	0
80	20240620	190500	0	5850	5850	5850	5850	0
81	20240620	190400	0	5850	5850	5850	5850	0
82	20240620	190300	0	5850	5850	5850	5850	0
83	20240620	190200	0	5850	5850	5850	5850	0
84	20240620	190100	0	5850	5850	5850	5850	0
85	20240620	190000	0	5850	5850	5850	5850	0
86	20240620	185900	0	5850	5850	5850	5850	0
87	20240620	185800	0	5850	5850	5850	5850	0
88	20240620	185700	0	5850	5850	5850	5850	0
89	20240620	185600	0	5850	5850	5850	5850	0
90	20240620	185500	0	5850	5850	5850	5850	0
91	20240620	185400	0	5850	5850	5850	5850	0
92	20240620	185300	0	5850	5850	5850	5850	0
93	20240620	185200	0	5850	5850	5850	5850	0
94	20240620	185100	0	5850	5850	5850	5850	0
95	20240620	185000	0	5850	5850	5850	5850	0
96	20240620	184900	0	5850	5850	5850	5850	0
97	20240620	184800	0	5850	5850	5850	5850	0
98	20240620	184700	0	5850	5850	5850	5850	0
99	20240620	184600	0	5850	5850	5850	5850	0
100	20240620	184500	0	5850	5850	5850	5850	0
101	20240620	184400	0	5850	5850	5850	5850	0
102	20240620	184300	0	5850	5850	5850	5850	0
103	20240620	184200	0	5850	5850	5850	5850	0
104	20240620	184100	0	5850	5850	5850	5850	0
105	20240620	184000	0	5850	5850	5850	5850	0
106	20240620	183900	0	5850	5850	5850	5850	0
107	20240620	183800	0	5850	5850	5850	5850	0
108	20240620	183700	0	5850	5850	5850	5850	0
109	20240620	183600	0	5850	5850	5850	5850	0
110	20240620	183500	0	5850	5850	5850	5850	0
111	20240620	183400	0	5850	5850	5850	5850	0
112	20240620	183300	0	5850	5850	5850	5850	0
113	20240620	183200	0	5850	5850	5850	5850	0
114	20240620	183100	0	5850	5850	5850	5850	0
115	20240620	183000	0	5850	5850	5850	5850	0
116	20240620	182900	0	5850	5850	5850	5850	0
117	20240620	182800	0	5850	5850	5850	5850	0
118	20240620	182700	0	5850	5850	5850	5850	0
119	20240620	182600	0	5850	5850	5850	5850	0
120	20240620	182500	0	5850	5850	5850	5850	0
121	20240620	182400	0	5850	5850	5850	5850	0
122	20240620	182300	0	5850	5850	5850	5850	0
123	20240620	182200	0	5850	5850	5850	5850	0
124	20240620	182100	0	5850	5850	5850	5850	0
125	20240620	182000	0	5850	5850	5850	5850	0
126	20240620	181900	0	5850	5850	5850	5850	0
127	20240620	181800	0	5850	5850	5850	5850	0
128	20240620	181700	0	5850	5850	5850	5850	0
129	20240620	181600	0	5850	5850	5850	5850	0
130	20240620	181500	0	5850	5850	5850	5850	0
131	20240620	181400	0	5850	5850	5850	5850	0
132	20240620	181300	0	5850	5850	5850	5850	0
133	20240620	181200	0	5850	5850	5850	5850	0
134	20240620	181100	0	5850	5850	5850	5850	0
135	20240620	181000	0	5850	5850	5850	5850	0
136	20240620	180900	0	5850	5850	5850	5850	0
137	20240620	180800	0	5850	5850	5850	5850	0
138	20240620	180700	0	5850	5850	5850	5850	0
139	20240620	180600	0	5850	5850	5850	5850	0
140	20240620	180500	0	5850	5850	5850	5850	0
141	20240620	180400	0	5850	5850	5850	5850	0
142	20240620	180300	0	5850	5850	5850	5850	0
143	20240620	180200	0	5850	5850	5850	5850	0
144	20240620	180100	0	5850	5850	5850	5850	0
145	20240620	180000	0	5850	5850	5850	5850	0
146	20240620	175900	0	5850	5850	5850	5850	0
147	20240620	175800	0	5850	5850	5850	5850	0
148	20240620	175700	0	5850	5850	5850	5850	0
149	20240620	175600	0	5850	5850	5850	5850	0
150	20240620	175500	0	5850	5850	5850	5850	0
151	20240620	175400	0	5850	5850	5850	5850	0
152	20240620	175300	0	5850	5850	5850	5850	0
153	20240620	175200	0	5850	5850	5850	5850	0
154	20240620	175100	0	5850	5850	5850	5850	0
155	20240620	175000	0	5850	5850	5850	5850	0
156	20240620	174900	0	5850	5850	5850	5850	0
157	20240620	174800	0	5850	5850	5850	5850	0
158	20240620	174700	0	5850	5850	5850	5850	0
159	20240620	174600	0	5850	5850	5850	5850	0
160	20240620	174500	0	5850	5850	5850	5850	0
161	20240620	174400	0	5850	5850	5850	5850	0
162	20240620	174300	0	5850	5850	5850	5850	0
163	20240620	174200	0	5850	5850	5850	5850	0
164	20240620	174100	0	5850	5850	5850	5850	0
165	20240620	174000	0	5850	5850	5850	5850	0
166	20240620	173900	0	5850	5850	5850	5850	0
167	20240620	173800	0	5850	5850	5850	5850	0
168	20240620	173700	0	5850	5850	5850	5850	0
169	20240620	173600	0	5850	5850	5850	5850	0
170	20240620	173500	0	5850	5850	5850	5850	0
171	20240620	173400	0	5850	5850	5850	5850	0
172	20240620	173300	0	5850	5850	5850	5850	0
173	20240620	173200	0	5850	5850	5850	5850	0
174	20240620	173100	0	5850	5850	5850	5850	0
175	20240620	173000	0	5850	5850	5850	5850	0
176	20240620	172900	0	5850	5850	5850	5850	0
177	20240620	172800	0	5850	5850	5850	5850	0
178	20240620	172700	0	5850	5850	5850	5850	0
179	20240620	172600	0	5850	5850	5850	5850	0
180	20240620	172500	0	5850	5850	5850	5850	0
181	20240620	172400	0	5850	5850	5850	5850	0
182	20240620	172300	0	5850	5850	5850	5850	0
183	20240620	172200	0	5850	5850	5850	5850	0
184	20240620	172100	0	5850	5850	5850	5850	0
185	20240620	172000	0	5850	5850	5850	5850	0
186	20240620	171900	0	5850	5850	5850	5850	0
187	20240620	171800	0	5850	5850	5850	5850	0
188	20240620	171700	0	5850	5850	5850	5850	0
189	20240620	171600	0	5850	5850	5850	5850	0
190	20240620	171500	0	5850	5850	5850	5850	0
191	20240620	171400	0	5850	5850	5850	5850	0
192	20240620	171300	0	5850	5850	5850	5850	0
193	20240620	171200	0	5850	5850	5850	5850	0
194	20240620	171100	0	5850	5850	5850	5850	0
195	20240620	171000	0	5850	5850	5850	5850	0
196	20240620	170900	0	5850	5850	5850	5850	0
197	20240620	170800	0	5850	5850	5850	5850	0
198	20240620	170700	0	5850	5850	5850	5850	0
199	20240620	170600	0	5850	5850	5850	5850	0
200	20240620	170500	0	5850	5850	5850	5850	0
201	20240620	170400	0	5850	5850	5850	5850	0
202	20240620	170300	0	5850	5850	5850	5850	0
203	20240620	170200	0	5850	5850	5850	5850	0
204	20240620	170100	0	5850	5850	5850	5850	0
205	20240620	170000	0	5850	5850	5850	5850	0
206	20240620	165900	0	5850	5850	5850	5850	0
207	20240620	165800	0	5850	5850	5850	5850	0
208	20240620	165700	0	5850	5850	5850	5850	0
209	20240620	165600	0	5850	5850	5850	5850	0
210	20240620	165500	0	5850	5850	5850	5850	0
211	20240620	165400	0	5850	5850	5850	5850	0
212	20240620	165300	0	5850	5850	5850	5850	0
213	20240620	165200	0	5850	5850	5850	5850	0
214	20240620	165100	0	5850	5850	5850	5850	0
215	20240620	165000	0	5850	5850	5850	5850	0
216	20240620	164900	0	5850	5850	5850	5850	0
217	20240620	164800	0	5850	5850	5850	5850	0
218	20240620	164700	0	5850	5850	5850	5850	0
219	20240620	164600	0	5850	5850	5850	5850	0
220	20240620	164500	0	5850	5850	5850	5850	0
221	20240620	164400	0	5850	5850	5850	5850	0
222	20240620	164300	0	5850	5850	5850	5850	0
223	20240620	164200	0	5850	5850	5850	5850	0
224	20240620	164100	0	5850	5850	5850	5850	0
225	20240620	164000	0	5850	5850	5850	5850	0
226	20240620	163900	0	5850	5850	5850	5850	0
227	20240620	163800	0	5850	5850	5850	5850	0
228	20240620	163700	0	5850	5850	5850	5850	0
229	20240620	163600	0	5850	5850	5850	5850	0
230	20240620	163500	0	5850	5850	5850	5850	0
231	20240620	163400	0	5850	5850	5850	5850	0
232	20240620	163300	0	5850	5850	5850	5850	0
233	20240620	163200	0	5850	5850	5850	5850	0
234	20240620	163100	0	5850	5850	5850	5850	0
235	20240620	163000	0	5850	5850	5850	5850	0
236	20240620	162900	0	5850	5850	5850	5850	0
237	20240620	162800	0	5850	5850	5850	5850	0
238	20240620	162700	0	5850	5850	5850	5850	0
239	20240620	162600	0	5850	5850	5850	5850	0
240	20240620	162500	0	5850	5850	5850	5850	0
241	20240620	162400	0	5850	5850	5850	5850	0
242	20240620	162300	0	5850	5850	5850	5850	0
243	20240620	162200	0	5850	5850	5850	5850	0
244	20240620	162100	0	5850	5850	5850	5850	0
245	20240620	162000	0	5850	5850	5850	5850	0
246	20240620	161900	0	5850	5850	5850	5850	0
247	20240620	161800	0	5850	5850	5850	5850	0
248	20240620	161700	0	5850	5850	5850	5850	0
249	20240620	161600	0	5850	5850	5850	5850	0
250	20240620	161500	0	5850	5850	5850	5850	0
251	20240620	161400	0	5850	5850	5850	5850	0
252	20240620	161300	0	5850	5850	5850	5850	0
253	20240620	161200	0	5850	5850	5850	5850	0
254	20240620	161100	0	5850	5850	5850	5850	0
255	20240620	161000	0	5850	5850	5850	5850	0
256	20240620	160900	0	5850	5850	5850	5850	0
257	20240620	160800	0	5850	5850	5850	5850	0
258	20240620	160700	0	5850	5850	5850	5850	0
259	20240620	160600	0	5850	5850	5850	5850	0
260	20240620	160500	0	5850	5850	5850	5850	0
261	20240620	160400	0	5850	5850	5850	5850	0
262	20240620	160300	0	5850	5850	5850	5850	0
263	20240620	160200	0	5850	5850	5850	5850	0
264	20240620	160100	0	5850	5850	5850	5850	0
265	20240620	160000	0	5850	5850	5850	5850	0
266	20240620	155900	0	5850	5850	5850	5850	0
267	20240620	155800	0	5850	5850	5850	5850	0
268	20240620	155700	0	5850	5850	5850	5850	0
269	20240620	155600	0	5850	5850	5850	5850	0
270	20240620	155500	0	5850	5850	5850	5850	0
271	20240620	155400	0	5850	5850	5850	5850	0
272	20240620	155300	0	5850	5850	5850	5850	0
273	20240620	155200	0	5850	5850	5850	5850	0
274	20240620	155100	0	5850	5850	5850	5850	0
275	20240620	155000	0	5850	5850	5850	5850	0
276	20240620	154900	0	5850	5850	5850	5850	0
277	20240620	154800	0	5850	5850	5850	5850	0
278	20240620	154700	0	5850	5850	5850	5850	0
279	20240620	154600	0	5850	5850	5850	5850	0
280	20240620	154500	0	5850	5850	5850	5850	0
281	20240620	154400	0	5850	5850	5850	5850	0
282	20240620	154300	0	5850	5850	5850	5850	0
283	20240620	154200	0	5850	5850	5850	5850	0
284	20240620	154100	0	5850	5850	5850	5850	0
285	20240620	154000	0	5850	5850	5850	5850	0
286	20240620	153900	0	5850	5850	5850	5850	0
287	20240620	153800	0	5850	5850	5850	5850	0
288	20240620	153700	0	5850	5850	5850	5850	0
289	20240620	153600	0	5850	5850	5850	5850	0
290	20240620	153500	0	5850	5850	5850	5850	0
291	20240620	153400	0	5850	5850	5850	5850	0
292	20240620	153300	0	5850	5850	5850	5850	0
293	20240620	153200	0	5850	5850	5850	5850	0
294	20240620	153100	0	5850	5850	5850	5850	0
295	20240620	153000	0	5850	5850	5850	5850	0
296	20240620	152900	0	5850	5850	5850	5850	0
297	20240620	152800	0	5850	5850	5850	5850	0
298	20240620	152700	0	5850	5850	5850	5850	0
299	20240620	152600	0	5850	5850	5850	5850	0
300	20240620	152500	0	5850	5850	5850	5850	0
301	20240620	152400	0	5850	5850	5850	5850	0
302	20240620	152300	0	5850	5850	5850	5850	0
303	20240620	152200	0	5850	5850	5850	5850	0
304	20240620	152100	0	5850	5850	5850	5850	0
305	20240620	152000	0	5850	5850	5850	5850	0
306	20240620	151900	0	5850	5850	5850	5850	0
307	20240620	151800	0	5850	5850	5850	5850	0
308	20240620	151700	0	5850	5850	5850	5850	0
309	20240620	151600	0	5850	5850	5850	5850	0
310	20240620	151500	0	5850	5850	5850	5850	0
311	20240620	151400	0	5850	5850	5850	5850	0
312	20240620	151300	0	5850	5850	5850	5850	0
313	20240620	151200	0	5850	5850	5850	5850	0
314	20240620	151100	0	5850	5850	5850	5850	0
315	20240620	151000	0	5850	5850	5850	5850	0
316	20240620	150900	0	5850	5850	5850	5850	0
317	20240620	150800	0	5850	5850	5850	5850	0
318	20240620	150700	0	5850	5850	5850	5850	0
319	20240620	150600	0	5850	5850	5850	5850	0
320	20240620	150500	0	5850	5850	5850	5850	0
321	20240620	150400	0	5850	5850	5850	5850	0
322	20240620	150300	0	5850	5850	5850	5850	0
323	20240620	150200	0	5850	5850	5850	5850	0
324	20240620	150100	0	5850	5850	5850	5850	0
325	20240620	150000	0	5850	5850	5850	5850	0
326	20240620	145900	0	5850	5850	5850	5850	0
327	20240620	145800	0	5850	5850	5850	5850	0
328	20240620	145700	0	5850	5850	5850	5850	0
329	20240620	145600	0	5850	5850	5850	5850	0
330	20240620	145500	0	5850	5850	5850	5850	0
331	20240620	145400	0	5850	5850	5850	5850	0
332	20240620	145300	0	5850	5850	5850	5850	0
333	20240620	145200	0	5850	5850	5850	5850	0
334	20240620	145100	0	5850	5850	5850	5850	0
335	20240620	145000	0	5850	5850	5850	5850	0
336	20240620	144900	0	5850	5850	5850	5850	0
337	20240620	144800	0	5850	5850	5850	5850	0
338	20240620	144700	0	5850	5850	5850	5850	0
339	20240620	144600	0	5850	5850	5850	5850	0
340	20240620	144500	0	5850	5850	5850	5850	0
341	20240620	144400	0	5850	5850	5850	5850	0
342	20240620	144300	0	5850	5850	5850	5850	0
343	20240620	144200	0	5850	5850	5850	5850	0
344	20240620	144100	0	5850	5850	5850	5850	0
345	20240620	144000	0	5850	5850	5850	5850	0
346	20240620	143900	0	5850	5850	5850	5850	0
347	20240620	143800	0	5850	5850	5850	5850	0
348	20240620	143700	0	5850	5850	5850	5850	0
349	20240620	143600	0	5850	5850	5850	5850	0
350	20240620	143500	0	5850	5850	5850	5850	0
351	20240620	143400	0	5850	5850	5850	5850	0
352	20240620	143300	0	5850	5850	5850	5850	0
353	20240620	143200	0	5850	5850	5850	5850	0
354	20240620	143100	0	5850	5850	5850	5850	0
355	20240620	143000	0	5850	5850	5850	5850	0
356	20240620	142900	0	5850	5850	5850	5850	0
357	20240620	142800	0	5850	5850	5850	5850	0
358	20240620	142700	0	5850	5850	5850	5850	0
359	20240620	142600	0	5850	5850	5850	5850	0
360	20240620	142500	0	5850	5850	5850	5850	0
361	20240620	142400	0	5850	5850	5850	5850	0
362	20240620	142300	0	5850	5850	5850	5850	0
363	20240620	142200	0	5850	5850	5850	5850	0
364	20240620	142100	0	5850	5850	5850	5850	0
365	20240620	142000	0	5850	5850	5850	5850	0
366	20240620	141900	0	5850	5850	5850	5850	0
367	20240620	141800	0	5850	5850	5850	5850	0
368	20240620	141700	0	5850	5850	5850	5850	0
369	20240620	141600	0	5850	5850	5850	5850	0
370	20240620	141500	0	5850	5850	5850	5850	0
371	20240620	141400	0	5850	5850	5850	5850	0
372	20240620	141300	0	5850	5850	5850	5850	0
373	20240620	141200	0	5850	5850	5850	5850	0
374	20240620	141100	0	5850	5850	5850	5850	0
375	20240620	141000	0	5850	5850	5850	5850	0
376	20240620	140900	0	5850	5850	5850	5850	0
377	20240620	140800	0	5850	5850	5850	5850	0
378	20240620	140700	0	5850	5850	5850	5850	0
379	20240620	140600	0	5850	5850	5850	5850	0
380	20240620	140500	0	5850	5850	5850	5850	0
381	20240620	140400	0	5850	5850	5850	5850	0
382	20240620	140300	0	5850	5850	5850	5850	0
383	20240620	140200	0	5850	5850	5850	5850	0
384	20240620	140100	0	5850	5850	5850	5850	0
385	20240620	140000	0	5850	5850	5850	5850	0
386	20240620	135900	0	5850	5850	5850	5850	0
387	20240620	135800	0	5850	5850	5850	5850	0
388	20240620	135700	0	5850	5850	5850	5850	0
389	20240620	135600	0	5850	5850	5850	5850	0
390	20240620	135500	0	5850	5850	5850	5850	0
391	20240620	135400	0	5850	5850	5850	5850	0
392	20240620	135300	0	5850	5850	5850	5850	0
393	20240620	135200	0	5850	5850	5850	5850	0
394	20240620	135100	0	5850	5850	5850	5850	0
395	20240620	135000	0	5850	5850	5850	5850	0
396	20240620	134900	0	5850	5850	5850	5850	0
397	20240620	134800	0	5850	5850	5850	5850	0
398	20240620	134700	0	5850	5850	5850	5850	0
399	20240620	134600	0	5850	5850	5850	5850	0
400	20240620	134500	0	5850	5850	5850	5850	0
401	20240620	134400	0	5850	5850	5850	5850	0
402	20240620	134300	0	5850	5850	5850	5850	0
403	20240620	134200	0	5850	5850	5850	5850	0
404	20240620	134100	0	5850	5850	5850	5850	0
405	20240620	134000	0	5850	5850	5850	5850	0
406	20240620	133900	0	5850	5850	5850	5850	0
407	20240620	133800	0	5850	5850	5850	5850	0
408	20240620	133700	0	5850	5850	5850	5850	0
409	20240620	133600	0	5850	5850	5850	5850	0
410	20240620	133500	0	5850	5850	5850	5850	0
411	20240620	133400	0	5850	5850	5850	5850	0
412	20240620	133300	0	5850	5850	5850	5850	0
413	20240620	133200	0	5850	5850	5850	5850	0
414	20240620	133100	0	5850	5850	5850	5850	0
415	20240620	133000	0	5850	5850	5850	5850	0
416	20240620	132900	0	5850	5850	5850	5850	0
417	20240620	132800	0	5850	5850	5850	5850	0
418	20240620	132700	0	5850	5850	5850	5850	0
419	20240620	132600	0	5850	5850	5850	5850	0
420	20240620	132500	0	5850	5850	5850	5850	0
421	20240620	132400	0	5850	5850	5850	5850	0
422	20240620	132300	0	5850	5850	5850	5850	0
423	20240620	132200	0	5850	5850	5850	5850	0
424	20240620	132100	0	5850	5850	5850	5850	0
425	20240620	132000	0	5850	5850	5850	5850	0
426	20240620	131900	0	5850	5850	5850	5850	0
427	20240620	131800	0	5850	5850	5850	5850	0
428	20240620	131700	0	5850	5850	5850	5850	0
429	20240620	131600	0	5850	5850	5850	5850	0
430	20240620	131500	0	5850	5850	5850	5850	0
431	20240620	131400	0	5850	5850	5850	5850	0
432	20240620	131300	0	5850	5850	5850	5850	0
433	20240620	131200	0	5850	5850	5850	5850	0
434	20240620	131100	0	5850	5850	5850	5850	0
435	20240620	131000	0	5850	5850	5850	5850	0
436	20240620	130900	0	5850	5850	5850	5850	0
437	20240620	130800	0	5850	5850	5850	5850	0
438	20240620	130700	0	5850	5850	5850	5850	0
439	20240620	130600	0	5850	5850	5850	5850	0
440	20240620	130500	0	5850	5850	5850	5850	0
441	20240620	130400	0	5850	5850	5850	5850	0
442	20240620	130300	0	5850	5850	5850	5850	0
443	20240620	130200	0	5850	5850	5850	5850	0
444	20240620	130100	0	5850	5850	5850	5850	0
445	20240620	130000	0	5850	5850	5850	5850	0
446	20240620	125900	0	5850	5850	5850	5850	0
447	20240620	125800	0	5850	5850	5850	5850	0
448	20240620	125700	0	5850	5850	5850	5850	0
449	20240620	125600	0	5850	5850	5850	5850	0
450	20240620	125500	0	5850	5850	5850	5850	0
451	20240620	125400	0	5850	5850	5850	5850	0
452	20240620	125300	0	5850	5850	5850	5850	0
453	20240620	125200	0	5850	5850	5850	5850	0
454	20240620	125100	0	5850	5850	5850	5850	0
455	20240620	125000	0	5850	5850	5850	5850	0
456	20240620	124900	0	5850	5850	5850	5850	0
457	20240620	124800	0	5850	5850	5850	5850	0
458	20240620	124700	0	5850	5850	5850	5850	0
459	20240620	124600	0	5850	5850	5850	5850	0
460	20240620	124500	0	5850	5850	5850	5850	0
461	20240620	124400	0	5850	5850	5850	5850	0
462	20240620	124300	0	5850	5850	5850	5850	0
463	20240620	124200	0	5850	5850	5850	5850	0
464	20240620	124100	0	5850	5850	5850	5850	0
465	20240620	124000	0	5850	5850	5850	5850	0
466	20240620	123900	0	5850	5850	5850	5850	0
467	20240620	123800	0	5850	5850	5850	5850	0
468	20240620	123700	0	5850	5850	5850	5850	0
469	20240620	123600	0	5850	5850	5850	5850	0
470	20240620	123500	0	5850	5850	5850	5850	0
471	20240620	123400	0	5850	5850	5850	5850	0
472	20240620	123300	0	5850	5850	5850	5850	0
473	20240620	123200	0	5850	5850	5850	5850	0
474	20240620	123100	0	5850	5850	5850	5850	0
475	20240620	123000	0	5850	5850	5850	5850	0
476	20240620	122900	0	5850	5850	5850	5850	0
477	20240620	122800	0	5850	5850	5850	5850	0
478	20240620	122700	0	5850	5850	5850	5850	0
479	20240620	122600	0	5850	5850	5850	5850	0
480	20240620	122500	0	5850	5850	5850	5850	0
481	20240620	122400	0	5850	5850	5850	5850	0
482	20240620	122300	0	5850	5850	5850	5850	0
483	20240620	122200	0	5850	5850	5850	5850	0
484	20240620	122100	0	5850	5850	5850	5850	0
485	20240620	122000	0	5850	5850	5850	5850	0
486	20240620	121900	0	5850	5850	5850	5850	0
487	20240620	121800	0	5850	5850	5850	5850	0
488	20240620	121700	0	5850	5850	5850	5850	0
489	20240620	121600	0	5850	5850	5850	5850	0
490	20240620	121500	0	5850	5850	5850	5850	0
491	20240620	121400	0	5850	5850	5850	5850	0
492	20240620	121300	0	5850	5850	5850	5850	0
493	20240620	121200	0	5850	5850	5850	5850	0
494	20240620	121100	0	5850	5850	5850	5850	0
495	20240620	121000	0	5850	5850	5850	5850	0
496	20240620	120900	0	5850	5850	5850	5850	0
497	20240620	120800	0	5850	5850	5850	5850	0
498	20240620	120700	0	5850	5850	5850	5850	0
499	20240620	120600	0	5850	5850	5850	5850	0
500	20240620	120500	0	5850	5850	5850	5850	0
501	20240620	120400	0	5850	5850	5850	5850	0
502	20240620	120300	0	5850	5850	5850	5850	0
503	20240620	120200	0	5850	5850	5850	5850	0
504	20240620	120100	0	5850	5850	5850	5850	0
505	20240620	120000	0	5850	5850	5850	5850	0
506	20240620	115900	0	5850	5850	5850	5850	0
507	20240620	115800	0	5850	5850	5850	5850	0
508	20240620	115700	0	5850	5850	5850	5850	0
509	20240620	115600	0	5850	5850	5850	5850	0
510	20240620	115500	0	5850	5850	5850	5850	0
511	20240620	115400	0	5850	5850	5850	5850	0
512	20240620	115300	0	5850	5850	5850	5850	0
513	20240620	115200	0	5850	5850	5850	5850	0
514	20240620	115100	0	5850	5850	5850	5850	0
515	20240620	115000	0	5850	5850	5850	5850	0
516	20240620	114900	0	5850	5850	5850	5850	0
517	20240620	114800	0	5850	5850	5850	5850	0
518	20240620	114700	0	5850	5850	5850	5850	0
519	20240620	114600	0	5850	5850	5850	5850	0
520	20240620	114500	0	5850	5850	5850	5850	0
521	20240620	114400	0	5850	5850	5850	5850	0
522	20240620	114300	0	5850	5850	5850	5850	0
523	20240620	114200	0	5850	5850	5850	5850	0
524	20240620	114100	0	5850	5850	5850	5850	0
525	20240620	114000	0	5850	5850	5850	5850	0
526	20240620	113900	0	5850	5850	5850	5850	0
527	20240620	113800	0	5850	5850	5850	5850	0
528	20240620	113700	0	5850	5850	5850	5850	0
529	20240620	113600	0	5850	5850	5850	5850	0
530	20240620	113500	0	5850	5850	5850	5850	0
531	20240620	113400	0	5850	5850	5850	5850	0
532	20240620	113300	0	5850	5850	5850	5850	0
533	20240620	113200	0	5850	5850	5850	5850	0
534	20240620	113100	0	5850	5850	5850	5850	0
535	20240620	113000	0	5850	5850	5850	5850	0
536	20240620	112900	0	5850	5850	5850	5850	0
537	20240620	112800	0	5850	5850	5850	5850	0
538	20240620	112700	0	5850	5850	5850	5850	0
539	20240620	112600	0	5850	5850	5850	5850	0
540	20240620	112500	0	5850	5850	5850	5850	0
541	20240620	112400	0	5850	5850	5850	5850	0
542	20240620	112300	0	5850	5850	5850	5850	0
543	20240620	112200	0	5850	5850	5850	5850	0
544	20240620	112100	0	5850	5850	5850	5850	0
545	20240620	112000	0	5850	5850	5850	5850	0
546	20240620	111900	0	5850	5850	5850	5850	0
547	20240620	111800	0	5850	5850	5850	5850	0
548	20240620	111700	0	5850	5850	5850	5850	0
549	20240620	111600	0	5850	5850	5850	5850	0
550	20240620	111500	0	5850	5850	5850	5850	0
551	20240620	111400	0	5850	5850	5850	5850	0
552	20240620	111300	0	5850	5850	5850	5850	0
553	20240620	111200	0	5850	5850	5850	5850	0
554	20240620	111100	0	5850	5850	5850	5850	0
555	20240620	111000	0	5850	5850	5850	5850	0
556	20240620	110900	0	5850	5850	5850	5850	0
557	20240620	110800	0	5850	5850	5850	5850	0
558	20240620	110700	0	5850	5850	5850	5850	0
559	20240620	110600	0	5850	5850	5850	5850	0
560	20240620	110500	0	5850	5850	5850	5850	0
561	20240620	110400	0	5850	5850	5850	5850	0
562	20240620	110300	0	5850	5850	5850	5850	0
563	20240620	110200	0	5850	5850	5850	5850	0
564	20240620	110100	0	5850	5850	5850	5850	0
565	20240620	110000	0	5850	5850	5850	5850	0
566	20240620	105900	0	5850	5850	5850	5850	0
567	20240620	105800	0	5850	5850	5850	5850	0
568	20240620	105700	0	5850	5850	5850	5850	0
569	20240620	105600	0	5850	5850	5850	5850	0
570	20240620	105500	0	5850	5850	5850	5850	0
571	20240620	105400	0	5850	5850	5850	5850	0
572	20240620	105300	0	5850	5850	5850	5850	0
573	20240620	105200	0	5850	5850	5850	5850	0
574	20240620	105100	0	5850	5850	5850	5850	0
575	20240620	105000	0	5850	5850	5850	5850	0
576	20240620	104900	0	5850	5850	5850	5850	0
577	20240620	104800	0	5850	5850	5850	5850	0
578	20240620	104700	0	5850	5850	5850	5850	0
579	20240620	104600	0	5850	5850	5850	5850	0
580	20240620	104500	0	5850	5850	5850	5850	0
581	20240620	104400	0	5850	5850	5850	5850	0
582	20240620	104300	0	5850	5850	5850	5850	0
583	20240620	104200	0	5850	5850	5850	5850	0
584	20240620	104100	0	5850	5850	5850	5850	0
585	20240620	104000	0	5850	5850	5850	5850	0
586	20240620	103900	0	5850	5850	5850	5850	0
587	20240620	103800	0	5850	5850	5850	5850	0
588	20240620	103700	0	5850	5850	5850	5850	0
589	20240620	103600	0	5850	5850	5850	5850	0
590	20240620	103500	0	5850	5850	5850	5850	0
591	20240620	103400	0	5850	5850	5850	5850	0
592	20240620	103300	0	5850	5850	5850	5850	0
593	20240620	103200	0	5850	5850	5850	5850	0
594	20240620	103100	0	5850	5850	5850	5850	0
595	20240620	103000	0	5850	5850	5850	5850	0
596	20240620	102900	0	5850	5850	5850	5850	0
597	20240620	102800	0	5850	5850	5850	5850	0
598	20240620	102700	0	5850	5850	5850	5850	0
599	20240620	102600	0	5850	5850	5850	5850	0
600	20240620	102500	0	5850	5850	5850	5850	0
601	20240620	102400	0	5850	5850	5850	5850	0
602	20240620	102300	0	5850	5850	5850	5850	0
603	20240620	102200	0	5850	5850	5850	5850	0
604	20240620	102100	0	5850	5850	5850	5850	0
605	20240620	102000	0	5850	5850	5850	5850	0
606	20240620	101900	0	5850	5850	5850	5850	0
607	20240620	101800	0	5850	5850	5850	5850	0
608	20240620	101700	0	5850	5850	5850	5850	0
609	20240620	101600	0	5850	5850	5850	5850	0
610	20240620	101500	0	5850	5850	5850	5850	0
611	20240620	101400	0	5850	5850	5850	5850	0
612	20240620	101300	0	5850	5850	5850	5850	0
613	20240620	101200	0	5850	5850	5850	5850	0
614	20240620	101100	0	5850	5850	5850	5850	0
615	20240620	101000	0	5850	5850	5850	5850	0
616	20240620	100900	0	5850	5850	5850	5850	0
617	20240620	100800	0	5850	5850	5850	5850	0
618	20240620	100700	0	5850	5850	5850	5850	0
619	20240620	100600	0	5850	5850	5850	5850	0
620	20240620	100500	0	5850	5850	5850	5850	0
621	20240620	100400	0	5850	5850	5850	5850	0
622	20240620	100300	0	5850	5850	5850	5850	0
623	20240620	100200	0	5850	5850	5850	5850	0
624	20240620	100100	0	5850	5850	5850	5850	0
625	20240620	100000	0	5850	5850	5850	5850	0
626	20240620	095900	0	5850	5850	5850	5850	0
627	20240620	095800	0	5850	5850	5850	5850	0
628	20240620	095700	0	5850	5850	5850	5850	0
629	20240620	095600	0	5850	5850	5850	5850	0
630	20240620	095500	0	5850	5850	5850	5850	0
631	20240620	095400	0	5850	5850	5850	5850	0
632	20240620	095300	0	5850	5850	5850	5850	0
633	20240620	095200	0	5850	5850	5850	5850	0
634	20240620	095100	0	5850	5850	5850	5850	0
635	20240620	095000	0	5850	5850	5850	5850	0
636	20240620	094900	0	5850	5850	5850	5850	0
637	20240620	094800	0	5850	5850	5850	5850	0
638	20240620	094700	0	5850	5850	5850	5850	0
639	20240620	094600	0	5850	5850	5850	5850	0
640	20240620	094500	0	5850	5850	5850	5850	0
641	20240620	094400	0	5850	5850	5850	5850	0
642	20240620	094300	0	5850	5850	5850	5850	0
643	20240620	094200	0	5850	5850	5850	5850	0
644	20240620	094100	0	5850	5850	5850	5850	0
645	20240620	094000	0	5850	5850	5850	5850	0
646	20240620	093900	0	5850	5850	5850	5850	0
647	20240620	093800	0	5850	5850	5850	5850	0
648	20240620	093700	0	5850	5850	5850	5850	0
649	20240620	093600	0	5850	5850	5850	5850	0
650	20240620	093500	0	5850	5850	5850	5850	0
651	20240620	093400	0	5850	5850	5850	5850	0
652	20240620	093300	0	5850	5850	5850	5850	0
653	20240620	093200	0	5850	5850	5850	5850	0
654	20240620	093100	0	5850	5850	5850	5850	0
655	20240620	093000	0	5850	5850	5850	5850	0
656	20240620	092900	0	5850	5850	5850	5850	0
657	20240620	092800	0	5850	5850	5850	5850	0
658	20240620	092700	0	5850	5850	5850	5850	0
659	20240620	092600	0	5850	5850	5850	5850	0
660	20240620	092500	0	5850	5850	5850	5850	0
661	20240620	092400	0	5850	5850	5850	5850	0
662	20240620	092300	0	5850	5850	5850	5850	0
663	20240620	092200	0	5850	5850	5850	5850	0
664	20240620	092100	0	5850	5850	5850	5850	0
665	20240620	092000	0	5850	5850	5850	5850	0
666	20240620	091900	0	5850	5850	5850	5850	0
667	20240620	091800	0	5850	5850	5850	5850	0
668	20240620	091700	0	5850	5850	5850	5850	0
669	20240620	091600	0	5850	5850	5850	5850	0
670	20240620	091500	0	5850	5850	5850	5850	0
671	20240620	091400	0	5850	5850	5850	5850	0
672	20240620	091300	0	5850	5850	5850	5850	0
673	20240620	091200	0	5850	5850	5850	5850	0
674	20240620	091100	0	5850	5850	5850	5850	0
675	20240620	091000	0	5850	5850	5850	5850	0
676	20240620	090900	0	5850	5850	5850	5850	0
677	20240620	090800	0	5850	5850	5850	5850	0
678	20240620	090700	0	5850	5850	5850	5850	0
679	20240620	090600	0	5850	5850	5850	5850	0
680	20240620	090500	0	5850	5850	5850	5850	0
681	20240620	090400	0	5850	5850	5850	5850	0
682	20240620	090300	0	5850	5850	5850	5850	0
683	20240620	090200	0	5850	5850	5850	5850	0
684	20240620	090100	0	5850	5850	5850	5850	0
685	20240620	090000	0	5850	5850	5850	5850	0