KissMeData/150840/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	202100	0	5850	5850	5850	5850	0
3	20240912	202000	0	5850	5850	5850	5850	0
4	20240912	201900	0	5850	5850	5850	5850	0
5	20240912	201800	0	5850	5850	5850	5850	0
6	20240912	201700	0	5850	5850	5850	5850	0
7	20240912	201600	0	5850	5850	5850	5850	0
8	20240912	201500	0	5850	5850	5850	5850	0
9	20240912	201400	0	5850	5850	5850	5850	0
10	20240912	201300	0	5850	5850	5850	5850	0
11	20240912	201200	0	5850	5850	5850	5850	0
12	20240912	201100	0	5850	5850	5850	5850	0
13	20240912	201000	0	5850	5850	5850	5850	0
14	20240912	200900	0	5850	5850	5850	5850	0
15	20240912	200800	0	5850	5850	5850	5850	0
16	20240912	200700	0	5850	5850	5850	5850	0
17	20240912	200600	0	5850	5850	5850	5850	0
18	20240912	200500	0	5850	5850	5850	5850	0
19	20240912	200400	0	5850	5850	5850	5850	0
20	20240912	200300	0	5850	5850	5850	5850	0
21	20240912	200200	0	5850	5850	5850	5850	0
22	20240912	200100	0	5850	5850	5850	5850	0
23	20240912	200000	0	5850	5850	5850	5850	0
24	20240912	195900	0	5850	5850	5850	5850	0
25	20240912	195800	0	5850	5850	5850	5850	0
26	20240912	195700	0	5850	5850	5850	5850	0
27	20240912	195600	0	5850	5850	5850	5850	0
28	20240912	195500	0	5850	5850	5850	5850	0
29	20240912	195400	0	5850	5850	5850	5850	0
30	20240912	195300	0	5850	5850	5850	5850	0
31	20240912	195200	0	5850	5850	5850	5850	0
32	20240912	195100	0	5850	5850	5850	5850	0
33	20240912	195000	0	5850	5850	5850	5850	0
34	20240912	194900	0	5850	5850	5850	5850	0
35	20240912	194800	0	5850	5850	5850	5850	0
36	20240912	194700	0	5850	5850	5850	5850	0
37	20240912	194600	0	5850	5850	5850	5850	0
38	20240912	194500	0	5850	5850	5850	5850	0
39	20240912	194400	0	5850	5850	5850	5850	0
40	20240912	194300	0	5850	5850	5850	5850	0
41	20240912	194200	0	5850	5850	5850	5850	0
42	20240912	194100	0	5850	5850	5850	5850	0
43	20240912	194000	0	5850	5850	5850	5850	0
44	20240912	193900	0	5850	5850	5850	5850	0
45	20240912	193800	0	5850	5850	5850	5850	0
46	20240912	193700	0	5850	5850	5850	5850	0
47	20240912	193600	0	5850	5850	5850	5850	0
48	20240912	193500	0	5850	5850	5850	5850	0
49	20240912	193400	0	5850	5850	5850	5850	0
50	20240912	193300	0	5850	5850	5850	5850	0
51	20240912	193200	0	5850	5850	5850	5850	0
52	20240912	193100	0	5850	5850	5850	5850	0
53	20240912	193000	0	5850	5850	5850	5850	0
54	20240912	192900	0	5850	5850	5850	5850	0
55	20240912	192800	0	5850	5850	5850	5850	0
56	20240912	192700	0	5850	5850	5850	5850	0
57	20240912	192600	0	5850	5850	5850	5850	0
58	20240912	192500	0	5850	5850	5850	5850	0
59	20240912	192400	0	5850	5850	5850	5850	0
60	20240912	192300	0	5850	5850	5850	5850	0
61	20240912	192200	0	5850	5850	5850	5850	0
62	20240912	192100	0	5850	5850	5850	5850	0
63	20240912	192000	0	5850	5850	5850	5850	0
64	20240912	191900	0	5850	5850	5850	5850	0
65	20240912	191800	0	5850	5850	5850	5850	0
66	20240912	191700	0	5850	5850	5850	5850	0
67	20240912	191600	0	5850	5850	5850	5850	0
68	20240912	191500	0	5850	5850	5850	5850	0
69	20240912	191400	0	5850	5850	5850	5850	0
70	20240912	191300	0	5850	5850	5850	5850	0
71	20240912	191200	0	5850	5850	5850	5850	0
72	20240912	191100	0	5850	5850	5850	5850	0
73	20240912	191000	0	5850	5850	5850	5850	0
74	20240912	190900	0	5850	5850	5850	5850	0
75	20240912	190800	0	5850	5850	5850	5850	0
76	20240912	190700	0	5850	5850	5850	5850	0
77	20240912	190600	0	5850	5850	5850	5850	0
78	20240912	190500	0	5850	5850	5850	5850	0
79	20240912	190400	0	5850	5850	5850	5850	0
80	20240912	190300	0	5850	5850	5850	5850	0
81	20240912	190200	0	5850	5850	5850	5850	0
82	20240912	190100	0	5850	5850	5850	5850	0
83	20240912	190000	0	5850	5850	5850	5850	0
84	20240912	185900	0	5850	5850	5850	5850	0
85	20240912	185800	0	5850	5850	5850	5850	0
86	20240912	185700	0	5850	5850	5850	5850	0
87	20240912	185600	0	5850	5850	5850	5850	0
88	20240912	185500	0	5850	5850	5850	5850	0
89	20240912	185400	0	5850	5850	5850	5850	0
90	20240912	185300	0	5850	5850	5850	5850	0
91	20240912	185200	0	5850	5850	5850	5850	0
92	20240912	185100	0	5850	5850	5850	5850	0
93	20240912	185000	0	5850	5850	5850	5850	0
94	20240912	184900	0	5850	5850	5850	5850	0
95	20240912	184800	0	5850	5850	5850	5850	0
96	20240912	184700	0	5850	5850	5850	5850	0
97	20240912	184600	0	5850	5850	5850	5850	0
98	20240912	184500	0	5850	5850	5850	5850	0
99	20240912	184400	0	5850	5850	5850	5850	0
100	20240912	184300	0	5850	5850	5850	5850	0
101	20240912	184200	0	5850	5850	5850	5850	0
102	20240912	184100	0	5850	5850	5850	5850	0
103	20240912	184000	0	5850	5850	5850	5850	0
104	20240912	183900	0	5850	5850	5850	5850	0
105	20240912	183800	0	5850	5850	5850	5850	0
106	20240912	183700	0	5850	5850	5850	5850	0
107	20240912	183600	0	5850	5850	5850	5850	0
108	20240912	183500	0	5850	5850	5850	5850	0
109	20240912	183400	0	5850	5850	5850	5850	0
110	20240912	183300	0	5850	5850	5850	5850	0
111	20240912	183200	0	5850	5850	5850	5850	0
112	20240912	183100	0	5850	5850	5850	5850	0
113	20240912	183000	0	5850	5850	5850	5850	0
114	20240912	182900	0	5850	5850	5850	5850	0
115	20240912	182800	0	5850	5850	5850	5850	0
116	20240912	182700	0	5850	5850	5850	5850	0
117	20240912	182600	0	5850	5850	5850	5850	0
118	20240912	182500	0	5850	5850	5850	5850	0
119	20240912	182400	0	5850	5850	5850	5850	0
120	20240912	182300	0	5850	5850	5850	5850	0
121	20240912	182200	0	5850	5850	5850	5850	0
122	20240912	182100	0	5850	5850	5850	5850	0
123	20240912	182000	0	5850	5850	5850	5850	0
124	20240912	181900	0	5850	5850	5850	5850	0
125	20240912	181800	0	5850	5850	5850	5850	0
126	20240912	181700	0	5850	5850	5850	5850	0
127	20240912	181600	0	5850	5850	5850	5850	0
128	20240912	181500	0	5850	5850	5850	5850	0
129	20240912	181400	0	5850	5850	5850	5850	0
130	20240912	181300	0	5850	5850	5850	5850	0
131	20240912	181200	0	5850	5850	5850	5850	0
132	20240912	181100	0	5850	5850	5850	5850	0
133	20240912	181000	0	5850	5850	5850	5850	0
134	20240912	180900	0	5850	5850	5850	5850	0
135	20240912	180800	0	5850	5850	5850	5850	0
136	20240912	180700	0	5850	5850	5850	5850	0
137	20240912	180600	0	5850	5850	5850	5850	0
138	20240912	180500	0	5850	5850	5850	5850	0
139	20240912	180400	0	5850	5850	5850	5850	0
140	20240912	180300	0	5850	5850	5850	5850	0
141	20240912	180200	0	5850	5850	5850	5850	0
142	20240912	180100	0	5850	5850	5850	5850	0
143	20240912	180000	0	5850	5850	5850	5850	0
144	20240912	175900	0	5850	5850	5850	5850	0
145	20240912	175800	0	5850	5850	5850	5850	0
146	20240912	175700	0	5850	5850	5850	5850	0
147	20240912	175600	0	5850	5850	5850	5850	0
148	20240912	175500	0	5850	5850	5850	5850	0
149	20240912	175400	0	5850	5850	5850	5850	0
150	20240912	175300	0	5850	5850	5850	5850	0
151	20240912	175200	0	5850	5850	5850	5850	0
152	20240912	175100	0	5850	5850	5850	5850	0
153	20240912	175000	0	5850	5850	5850	5850	0
154	20240912	174900	0	5850	5850	5850	5850	0
155	20240912	174800	0	5850	5850	5850	5850	0
156	20240912	174700	0	5850	5850	5850	5850	0
157	20240912	174600	0	5850	5850	5850	5850	0
158	20240912	174500	0	5850	5850	5850	5850	0
159	20240912	174400	0	5850	5850	5850	5850	0
160	20240912	174300	0	5850	5850	5850	5850	0
161	20240912	174200	0	5850	5850	5850	5850	0
162	20240912	174100	0	5850	5850	5850	5850	0
163	20240912	174000	0	5850	5850	5850	5850	0
164	20240912	173900	0	5850	5850	5850	5850	0
165	20240912	173800	0	5850	5850	5850	5850	0
166	20240912	173700	0	5850	5850	5850	5850	0
167	20240912	173600	0	5850	5850	5850	5850	0
168	20240912	173500	0	5850	5850	5850	5850	0
169	20240912	173400	0	5850	5850	5850	5850	0
170	20240912	173300	0	5850	5850	5850	5850	0
171	20240912	173200	0	5850	5850	5850	5850	0
172	20240912	173100	0	5850	5850	5850	5850	0
173	20240912	173000	0	5850	5850	5850	5850	0
174	20240912	172900	0	5850	5850	5850	5850	0
175	20240912	172800	0	5850	5850	5850	5850	0
176	20240912	172700	0	5850	5850	5850	5850	0
177	20240912	172600	0	5850	5850	5850	5850	0
178	20240912	172500	0	5850	5850	5850	5850	0
179	20240912	172400	0	5850	5850	5850	5850	0
180	20240912	172300	0	5850	5850	5850	5850	0
181	20240912	172200	0	5850	5850	5850	5850	0
182	20240912	172100	0	5850	5850	5850	5850	0
183	20240912	172000	0	5850	5850	5850	5850	0
184	20240912	171900	0	5850	5850	5850	5850	0
185	20240912	171800	0	5850	5850	5850	5850	0
186	20240912	171700	0	5850	5850	5850	5850	0
187	20240912	171600	0	5850	5850	5850	5850	0
188	20240912	171500	0	5850	5850	5850	5850	0
189	20240912	171400	0	5850	5850	5850	5850	0
190	20240912	171300	0	5850	5850	5850	5850	0
191	20240912	171200	0	5850	5850	5850	5850	0
192	20240912	171100	0	5850	5850	5850	5850	0
193	20240912	171000	0	5850	5850	5850	5850	0
194	20240912	170900	0	5850	5850	5850	5850	0
195	20240912	170800	0	5850	5850	5850	5850	0
196	20240912	170700	0	5850	5850	5850	5850	0
197	20240912	170600	0	5850	5850	5850	5850	0
198	20240912	170500	0	5850	5850	5850	5850	0
199	20240912	170400	0	5850	5850	5850	5850	0
200	20240912	170300	0	5850	5850	5850	5850	0
201	20240912	170200	0	5850	5850	5850	5850	0
202	20240912	170100	0	5850	5850	5850	5850	0
203	20240912	170000	0	5850	5850	5850	5850	0
204	20240912	165900	0	5850	5850	5850	5850	0
205	20240912	165800	0	5850	5850	5850	5850	0
206	20240912	165700	0	5850	5850	5850	5850	0
207	20240912	165600	0	5850	5850	5850	5850	0
208	20240912	165500	0	5850	5850	5850	5850	0
209	20240912	165400	0	5850	5850	5850	5850	0
210	20240912	165300	0	5850	5850	5850	5850	0
211	20240912	165200	0	5850	5850	5850	5850	0
212	20240912	165100	0	5850	5850	5850	5850	0
213	20240912	165000	0	5850	5850	5850	5850	0
214	20240912	164900	0	5850	5850	5850	5850	0
215	20240912	164800	0	5850	5850	5850	5850	0
216	20240912	164700	0	5850	5850	5850	5850	0
217	20240912	164600	0	5850	5850	5850	5850	0
218	20240912	164500	0	5850	5850	5850	5850	0
219	20240912	164400	0	5850	5850	5850	5850	0
220	20240912	164300	0	5850	5850	5850	5850	0
221	20240912	164200	0	5850	5850	5850	5850	0
222	20240912	164100	0	5850	5850	5850	5850	0
223	20240912	164000	0	5850	5850	5850	5850	0
224	20240912	163900	0	5850	5850	5850	5850	0
225	20240912	163800	0	5850	5850	5850	5850	0
226	20240912	163700	0	5850	5850	5850	5850	0
227	20240912	163600	0	5850	5850	5850	5850	0
228	20240912	163500	0	5850	5850	5850	5850	0
229	20240912	163400	0	5850	5850	5850	5850	0
230	20240912	163300	0	5850	5850	5850	5850	0
231	20240912	163200	0	5850	5850	5850	5850	0
232	20240912	163100	0	5850	5850	5850	5850	0
233	20240912	163000	0	5850	5850	5850	5850	0
234	20240912	162900	0	5850	5850	5850	5850	0
235	20240912	162800	0	5850	5850	5850	5850	0
236	20240912	162700	0	5850	5850	5850	5850	0
237	20240912	162600	0	5850	5850	5850	5850	0
238	20240912	162500	0	5850	5850	5850	5850	0
239	20240912	162400	0	5850	5850	5850	5850	0
240	20240912	162300	0	5850	5850	5850	5850	0
241	20240912	162200	0	5850	5850	5850	5850	0
242	20240912	162100	0	5850	5850	5850	5850	0
243	20240912	162000	0	5850	5850	5850	5850	0
244	20240912	161900	0	5850	5850	5850	5850	0
245	20240912	161800	0	5850	5850	5850	5850	0
246	20240912	161700	0	5850	5850	5850	5850	0
247	20240912	161600	0	5850	5850	5850	5850	0
248	20240912	161500	0	5850	5850	5850	5850	0
249	20240912	161400	0	5850	5850	5850	5850	0
250	20240912	161300	0	5850	5850	5850	5850	0
251	20240912	161200	0	5850	5850	5850	5850	0
252	20240912	161100	0	5850	5850	5850	5850	0
253	20240912	161000	0	5850	5850	5850	5850	0
254	20240912	160900	0	5850	5850	5850	5850	0
255	20240912	160800	0	5850	5850	5850	5850	0
256	20240912	160700	0	5850	5850	5850	5850	0
257	20240912	160600	0	5850	5850	5850	5850	0
258	20240912	160500	0	5850	5850	5850	5850	0
259	20240912	160400	0	5850	5850	5850	5850	0
260	20240912	160300	0	5850	5850	5850	5850	0
261	20240912	160200	0	5850	5850	5850	5850	0
262	20240912	160100	0	5850	5850	5850	5850	0
263	20240912	160000	0	5850	5850	5850	5850	0
264	20240912	155900	0	5850	5850	5850	5850	0
265	20240912	155800	0	5850	5850	5850	5850	0
266	20240912	155700	0	5850	5850	5850	5850	0
267	20240912	155600	0	5850	5850	5850	5850	0
268	20240912	155500	0	5850	5850	5850	5850	0
269	20240912	155400	0	5850	5850	5850	5850	0
270	20240912	155300	0	5850	5850	5850	5850	0
271	20240912	155200	0	5850	5850	5850	5850	0
272	20240912	155100	0	5850	5850	5850	5850	0
273	20240912	155000	0	5850	5850	5850	5850	0
274	20240912	154900	0	5850	5850	5850	5850	0
275	20240912	154800	0	5850	5850	5850	5850	0
276	20240912	154700	0	5850	5850	5850	5850	0
277	20240912	154600	0	5850	5850	5850	5850	0
278	20240912	154500	0	5850	5850	5850	5850	0
279	20240912	154400	0	5850	5850	5850	5850	0
280	20240912	154300	0	5850	5850	5850	5850	0
281	20240912	154200	0	5850	5850	5850	5850	0
282	20240912	154100	0	5850	5850	5850	5850	0
283	20240912	154000	0	5850	5850	5850	5850	0
284	20240912	153900	0	5850	5850	5850	5850	0
285	20240912	153800	0	5850	5850	5850	5850	0
286	20240912	153700	0	5850	5850	5850	5850	0
287	20240912	153600	0	5850	5850	5850	5850	0
288	20240912	153500	0	5850	5850	5850	5850	0
289	20240912	153400	0	5850	5850	5850	5850	0
290	20240912	153300	0	5850	5850	5850	5850	0
291	20240912	153200	0	5850	5850	5850	5850	0
292	20240912	153100	0	5850	5850	5850	5850	0
293	20240912	153000	0	5850	5850	5850	5850	0
294	20240912	152900	0	5850	5850	5850	5850	0
295	20240912	152800	0	5850	5850	5850	5850	0
296	20240912	152700	0	5850	5850	5850	5850	0
297	20240912	152600	0	5850	5850	5850	5850	0
298	20240912	152500	0	5850	5850	5850	5850	0
299	20240912	152400	0	5850	5850	5850	5850	0
300	20240912	152300	0	5850	5850	5850	5850	0
301	20240912	152200	0	5850	5850	5850	5850	0
302	20240912	152100	0	5850	5850	5850	5850	0
303	20240912	152000	0	5850	5850	5850	5850	0
304	20240912	151900	0	5850	5850	5850	5850	0
305	20240912	151800	0	5850	5850	5850	5850	0
306	20240912	151700	0	5850	5850	5850	5850	0
307	20240912	151600	0	5850	5850	5850	5850	0
308	20240912	151500	0	5850	5850	5850	5850	0
309	20240912	151400	0	5850	5850	5850	5850	0
310	20240912	151300	0	5850	5850	5850	5850	0
311	20240912	151200	0	5850	5850	5850	5850	0
312	20240912	151100	0	5850	5850	5850	5850	0
313	20240912	151000	0	5850	5850	5850	5850	0
314	20240912	150900	0	5850	5850	5850	5850	0
315	20240912	150800	0	5850	5850	5850	5850	0
316	20240912	150700	0	5850	5850	5850	5850	0
317	20240912	150600	0	5850	5850	5850	5850	0
318	20240912	150500	0	5850	5850	5850	5850	0
319	20240912	150400	0	5850	5850	5850	5850	0
320	20240912	150300	0	5850	5850	5850	5850	0
321	20240912	150200	0	5850	5850	5850	5850	0
322	20240912	150100	0	5850	5850	5850	5850	0
323	20240912	150000	0	5850	5850	5850	5850	0
324	20240912	145900	0	5850	5850	5850	5850	0
325	20240912	145800	0	5850	5850	5850	5850	0
326	20240912	145700	0	5850	5850	5850	5850	0
327	20240912	145600	0	5850	5850	5850	5850	0
328	20240912	145500	0	5850	5850	5850	5850	0
329	20240912	145400	0	5850	5850	5850	5850	0
330	20240912	145300	0	5850	5850	5850	5850	0
331	20240912	145200	0	5850	5850	5850	5850	0
332	20240912	145100	0	5850	5850	5850	5850	0
333	20240912	145000	0	5850	5850	5850	5850	0
334	20240912	144900	0	5850	5850	5850	5850	0
335	20240912	144800	0	5850	5850	5850	5850	0
336	20240912	144700	0	5850	5850	5850	5850	0
337	20240912	144600	0	5850	5850	5850	5850	0
338	20240912	144500	0	5850	5850	5850	5850	0
339	20240912	144400	0	5850	5850	5850	5850	0
340	20240912	144300	0	5850	5850	5850	5850	0
341	20240912	144200	0	5850	5850	5850	5850	0
342	20240912	144100	0	5850	5850	5850	5850	0
343	20240912	144000	0	5850	5850	5850	5850	0
344	20240912	143900	0	5850	5850	5850	5850	0
345	20240912	143800	0	5850	5850	5850	5850	0
346	20240912	143700	0	5850	5850	5850	5850	0
347	20240912	143600	0	5850	5850	5850	5850	0
348	20240912	143500	0	5850	5850	5850	5850	0
349	20240912	143400	0	5850	5850	5850	5850	0
350	20240912	143300	0	5850	5850	5850	5850	0
351	20240912	143200	0	5850	5850	5850	5850	0
352	20240912	143100	0	5850	5850	5850	5850	0
353	20240912	143000	0	5850	5850	5850	5850	0
354	20240912	142900	0	5850	5850	5850	5850	0
355	20240912	142800	0	5850	5850	5850	5850	0
356	20240912	142700	0	5850	5850	5850	5850	0
357	20240912	142600	0	5850	5850	5850	5850	0
358	20240912	142500	0	5850	5850	5850	5850	0
359	20240912	142400	0	5850	5850	5850	5850	0
360	20240912	142300	0	5850	5850	5850	5850	0
361	20240912	142200	0	5850	5850	5850	5850	0
362	20240912	142100	0	5850	5850	5850	5850	0
363	20240912	142000	0	5850	5850	5850	5850	0
364	20240912	141900	0	5850	5850	5850	5850	0
365	20240912	141800	0	5850	5850	5850	5850	0
366	20240912	141700	0	5850	5850	5850	5850	0
367	20240912	141600	0	5850	5850	5850	5850	0
368	20240912	141500	0	5850	5850	5850	5850	0
369	20240912	141400	0	5850	5850	5850	5850	0
370	20240912	141300	0	5850	5850	5850	5850	0
371	20240912	141200	0	5850	5850	5850	5850	0
372	20240912	141100	0	5850	5850	5850	5850	0
373	20240912	141000	0	5850	5850	5850	5850	0
374	20240912	140900	0	5850	5850	5850	5850	0
375	20240912	140800	0	5850	5850	5850	5850	0
376	20240912	140700	0	5850	5850	5850	5850	0
377	20240912	140600	0	5850	5850	5850	5850	0
378	20240912	140500	0	5850	5850	5850	5850	0
379	20240912	140400	0	5850	5850	5850	5850	0
380	20240912	140300	0	5850	5850	5850	5850	0
381	20240912	140200	0	5850	5850	5850	5850	0
382	20240912	140100	0	5850	5850	5850	5850	0
383	20240912	140000	0	5850	5850	5850	5850	0
384	20240912	135900	0	5850	5850	5850	5850	0
385	20240912	135800	0	5850	5850	5850	5850	0
386	20240912	135700	0	5850	5850	5850	5850	0
387	20240912	135600	0	5850	5850	5850	5850	0
388	20240912	135500	0	5850	5850	5850	5850	0
389	20240912	135400	0	5850	5850	5850	5850	0
390	20240912	135300	0	5850	5850	5850	5850	0
391	20240912	135200	0	5850	5850	5850	5850	0
392	20240912	135100	0	5850	5850	5850	5850	0
393	20240912	135000	0	5850	5850	5850	5850	0
394	20240912	134900	0	5850	5850	5850	5850	0
395	20240912	134800	0	5850	5850	5850	5850	0
396	20240912	134700	0	5850	5850	5850	5850	0
397	20240912	134600	0	5850	5850	5850	5850	0
398	20240912	134500	0	5850	5850	5850	5850	0
399	20240912	134400	0	5850	5850	5850	5850	0
400	20240912	134300	0	5850	5850	5850	5850	0
401	20240912	134200	0	5850	5850	5850	5850	0
402	20240912	134100	0	5850	5850	5850	5850	0
403	20240912	134000	0	5850	5850	5850	5850	0
404	20240912	133900	0	5850	5850	5850	5850	0
405	20240912	133800	0	5850	5850	5850	5850	0
406	20240912	133700	0	5850	5850	5850	5850	0
407	20240912	133600	0	5850	5850	5850	5850	0
408	20240912	133500	0	5850	5850	5850	5850	0
409	20240912	133400	0	5850	5850	5850	5850	0
410	20240912	133300	0	5850	5850	5850	5850	0
411	20240912	133200	0	5850	5850	5850	5850	0
412	20240912	133100	0	5850	5850	5850	5850	0
413	20240912	133000	0	5850	5850	5850	5850	0
414	20240912	132900	0	5850	5850	5850	5850	0
415	20240912	132800	0	5850	5850	5850	5850	0
416	20240912	132700	0	5850	5850	5850	5850	0
417	20240912	132600	0	5850	5850	5850	5850	0
418	20240912	132500	0	5850	5850	5850	5850	0
419	20240912	132400	0	5850	5850	5850	5850	0
420	20240912	132300	0	5850	5850	5850	5850	0
421	20240912	132200	0	5850	5850	5850	5850	0
422	20240912	132100	0	5850	5850	5850	5850	0
423	20240912	132000	0	5850	5850	5850	5850	0
424	20240912	131900	0	5850	5850	5850	5850	0
425	20240912	131800	0	5850	5850	5850	5850	0
426	20240912	131700	0	5850	5850	5850	5850	0
427	20240912	131600	0	5850	5850	5850	5850	0
428	20240912	131500	0	5850	5850	5850	5850	0
429	20240912	131400	0	5850	5850	5850	5850	0
430	20240912	131300	0	5850	5850	5850	5850	0
431	20240912	131200	0	5850	5850	5850	5850	0
432	20240912	131100	0	5850	5850	5850	5850	0
433	20240912	131000	0	5850	5850	5850	5850	0
434	20240912	130900	0	5850	5850	5850	5850	0
435	20240912	130800	0	5850	5850	5850	5850	0
436	20240912	130700	0	5850	5850	5850	5850	0
437	20240912	130600	0	5850	5850	5850	5850	0
438	20240912	130500	0	5850	5850	5850	5850	0
439	20240912	130400	0	5850	5850	5850	5850	0
440	20240912	130300	0	5850	5850	5850	5850	0
441	20240912	130200	0	5850	5850	5850	5850	0
442	20240912	130100	0	5850	5850	5850	5850	0
443	20240912	130000	0	5850	5850	5850	5850	0
444	20240912	125900	0	5850	5850	5850	5850	0
445	20240912	125800	0	5850	5850	5850	5850	0
446	20240912	125700	0	5850	5850	5850	5850	0
447	20240912	125600	0	5850	5850	5850	5850	0
448	20240912	125500	0	5850	5850	5850	5850	0
449	20240912	125400	0	5850	5850	5850	5850	0
450	20240912	125300	0	5850	5850	5850	5850	0
451	20240912	125200	0	5850	5850	5850	5850	0
452	20240912	125100	0	5850	5850	5850	5850	0
453	20240912	125000	0	5850	5850	5850	5850	0
454	20240912	124900	0	5850	5850	5850	5850	0
455	20240912	124800	0	5850	5850	5850	5850	0
456	20240912	124700	0	5850	5850	5850	5850	0
457	20240912	124600	0	5850	5850	5850	5850	0
458	20240912	124500	0	5850	5850	5850	5850	0
459	20240912	124400	0	5850	5850	5850	5850	0
460	20240912	124300	0	5850	5850	5850	5850	0
461	20240912	124200	0	5850	5850	5850	5850	0
462	20240912	124100	0	5850	5850	5850	5850	0
463	20240912	124000	0	5850	5850	5850	5850	0
464	20240912	123900	0	5850	5850	5850	5850	0
465	20240912	123800	0	5850	5850	5850	5850	0
466	20240912	123700	0	5850	5850	5850	5850	0
467	20240912	123600	0	5850	5850	5850	5850	0
468	20240912	123500	0	5850	5850	5850	5850	0
469	20240912	123400	0	5850	5850	5850	5850	0
470	20240912	123300	0	5850	5850	5850	5850	0
471	20240912	123200	0	5850	5850	5850	5850	0
472	20240912	123100	0	5850	5850	5850	5850	0
473	20240912	123000	0	5850	5850	5850	5850	0
474	20240912	122900	0	5850	5850	5850	5850	0
475	20240912	122800	0	5850	5850	5850	5850	0
476	20240912	122700	0	5850	5850	5850	5850	0
477	20240912	122600	0	5850	5850	5850	5850	0
478	20240912	122500	0	5850	5850	5850	5850	0
479	20240912	122400	0	5850	5850	5850	5850	0
480	20240912	122300	0	5850	5850	5850	5850	0
481	20240912	122200	0	5850	5850	5850	5850	0
482	20240912	122100	0	5850	5850	5850	5850	0
483	20240912	122000	0	5850	5850	5850	5850	0
484	20240912	121900	0	5850	5850	5850	5850	0
485	20240912	121800	0	5850	5850	5850	5850	0
486	20240912	121700	0	5850	5850	5850	5850	0
487	20240912	121600	0	5850	5850	5850	5850	0
488	20240912	121500	0	5850	5850	5850	5850	0
489	20240912	121400	0	5850	5850	5850	5850	0
490	20240912	121300	0	5850	5850	5850	5850	0
491	20240912	121200	0	5850	5850	5850	5850	0
492	20240912	121100	0	5850	5850	5850	5850	0
493	20240912	121000	0	5850	5850	5850	5850	0
494	20240912	120900	0	5850	5850	5850	5850	0
495	20240912	120800	0	5850	5850	5850	5850	0
496	20240912	120700	0	5850	5850	5850	5850	0
497	20240912	120600	0	5850	5850	5850	5850	0
498	20240912	120500	0	5850	5850	5850	5850	0
499	20240912	120400	0	5850	5850	5850	5850	0
500	20240912	120300	0	5850	5850	5850	5850	0
501	20240912	120200	0	5850	5850	5850	5850	0
502	20240912	120100	0	5850	5850	5850	5850	0
503	20240912	120000	0	5850	5850	5850	5850	0
504	20240912	115900	0	5850	5850	5850	5850	0
505	20240912	115800	0	5850	5850	5850	5850	0
506	20240912	115700	0	5850	5850	5850	5850	0
507	20240912	115600	0	5850	5850	5850	5850	0
508	20240912	115500	0	5850	5850	5850	5850	0
509	20240912	115400	0	5850	5850	5850	5850	0
510	20240912	115300	0	5850	5850	5850	5850	0
511	20240912	115200	0	5850	5850	5850	5850	0
512	20240912	115100	0	5850	5850	5850	5850	0
513	20240912	115000	0	5850	5850	5850	5850	0
514	20240912	114900	0	5850	5850	5850	5850	0
515	20240912	114800	0	5850	5850	5850	5850	0
516	20240912	114700	0	5850	5850	5850	5850	0
517	20240912	114600	0	5850	5850	5850	5850	0
518	20240912	114500	0	5850	5850	5850	5850	0
519	20240912	114400	0	5850	5850	5850	5850	0
520	20240912	114300	0	5850	5850	5850	5850	0
521	20240912	114200	0	5850	5850	5850	5850	0
522	20240912	114100	0	5850	5850	5850	5850	0
523	20240912	114000	0	5850	5850	5850	5850	0
524	20240912	113900	0	5850	5850	5850	5850	0
525	20240912	113800	0	5850	5850	5850	5850	0
526	20240912	113700	0	5850	5850	5850	5850	0
527	20240912	113600	0	5850	5850	5850	5850	0
528	20240912	113500	0	5850	5850	5850	5850	0
529	20240912	113400	0	5850	5850	5850	5850	0
530	20240912	113300	0	5850	5850	5850	5850	0
531	20240912	113200	0	5850	5850	5850	5850	0
532	20240912	113100	0	5850	5850	5850	5850	0
533	20240912	113000	0	5850	5850	5850	5850	0
534	20240912	112900	0	5850	5850	5850	5850	0
535	20240912	112800	0	5850	5850	5850	5850	0
536	20240912	112700	0	5850	5850	5850	5850	0
537	20240912	112600	0	5850	5850	5850	5850	0
538	20240912	112500	0	5850	5850	5850	5850	0
539	20240912	112400	0	5850	5850	5850	5850	0
540	20240912	112300	0	5850	5850	5850	5850	0
541	20240912	112200	0	5850	5850	5850	5850	0
542	20240912	112100	0	5850	5850	5850	5850	0
543	20240912	112000	0	5850	5850	5850	5850	0
544	20240912	111900	0	5850	5850	5850	5850	0
545	20240912	111800	0	5850	5850	5850	5850	0
546	20240912	111700	0	5850	5850	5850	5850	0
547	20240912	111600	0	5850	5850	5850	5850	0
548	20240912	111500	0	5850	5850	5850	5850	0
549	20240912	111400	0	5850	5850	5850	5850	0
550	20240912	111300	0	5850	5850	5850	5850	0
551	20240912	111200	0	5850	5850	5850	5850	0
552	20240912	111100	0	5850	5850	5850	5850	0
553	20240912	111000	0	5850	5850	5850	5850	0
554	20240912	110900	0	5850	5850	5850	5850	0
555	20240912	110800	0	5850	5850	5850	5850	0
556	20240912	110700	0	5850	5850	5850	5850	0
557	20240912	110600	0	5850	5850	5850	5850	0
558	20240912	110500	0	5850	5850	5850	5850	0
559	20240912	110400	0	5850	5850	5850	5850	0
560	20240912	110300	0	5850	5850	5850	5850	0
561	20240912	110200	0	5850	5850	5850	5850	0
562	20240912	110100	0	5850	5850	5850	5850	0
563	20240912	110000	0	5850	5850	5850	5850	0
564	20240912	105900	0	5850	5850	5850	5850	0
565	20240912	105800	0	5850	5850	5850	5850	0
566	20240912	105700	0	5850	5850	5850	5850	0
567	20240912	105600	0	5850	5850	5850	5850	0
568	20240912	105500	0	5850	5850	5850	5850	0
569	20240912	105400	0	5850	5850	5850	5850	0
570	20240912	105300	0	5850	5850	5850	5850	0
571	20240912	105200	0	5850	5850	5850	5850	0
572	20240912	105100	0	5850	5850	5850	5850	0
573	20240912	105000	0	5850	5850	5850	5850	0
574	20240912	104900	0	5850	5850	5850	5850	0
575	20240912	104800	0	5850	5850	5850	5850	0
576	20240912	104700	0	5850	5850	5850	5850	0
577	20240912	104600	0	5850	5850	5850	5850	0
578	20240912	104500	0	5850	5850	5850	5850	0
579	20240912	104400	0	5850	5850	5850	5850	0
580	20240912	104300	0	5850	5850	5850	5850	0
581	20240912	104200	0	5850	5850	5850	5850	0
582	20240912	104100	0	5850	5850	5850	5850	0
583	20240912	104000	0	5850	5850	5850	5850	0
584	20240912	103900	0	5850	5850	5850	5850	0
585	20240912	103800	0	5850	5850	5850	5850	0
586	20240912	103700	0	5850	5850	5850	5850	0
587	20240912	103600	0	5850	5850	5850	5850	0
588	20240912	103500	0	5850	5850	5850	5850	0
589	20240912	103400	0	5850	5850	5850	5850	0
590	20240912	103300	0	5850	5850	5850	5850	0
591	20240912	103200	0	5850	5850	5850	5850	0
592	20240912	103100	0	5850	5850	5850	5850	0
593	20240912	103000	0	5850	5850	5850	5850	0
594	20240912	102900	0	5850	5850	5850	5850	0
595	20240912	102800	0	5850	5850	5850	5850	0
596	20240912	102700	0	5850	5850	5850	5850	0
597	20240912	102600	0	5850	5850	5850	5850	0
598	20240912	102500	0	5850	5850	5850	5850	0
599	20240912	102400	0	5850	5850	5850	5850	0
600	20240912	102300	0	5850	5850	5850	5850	0
601	20240912	102200	0	5850	5850	5850	5850	0
602	20240912	102100	0	5850	5850	5850	5850	0
603	20240912	102000	0	5850	5850	5850	5850	0
604	20240912	101900	0	5850	5850	5850	5850	0
605	20240912	101800	0	5850	5850	5850	5850	0
606	20240912	101700	0	5850	5850	5850	5850	0
607	20240912	101600	0	5850	5850	5850	5850	0
608	20240912	101500	0	5850	5850	5850	5850	0
609	20240912	101400	0	5850	5850	5850	5850	0
610	20240912	101300	0	5850	5850	5850	5850	0
611	20240912	101200	0	5850	5850	5850	5850	0
612	20240912	101100	0	5850	5850	5850	5850	0
613	20240912	101000	0	5850	5850	5850	5850	0
614	20240912	100900	0	5850	5850	5850	5850	0
615	20240912	100800	0	5850	5850	5850	5850	0
616	20240912	100700	0	5850	5850	5850	5850	0
617	20240912	100600	0	5850	5850	5850	5850	0
618	20240912	100500	0	5850	5850	5850	5850	0
619	20240912	100400	0	5850	5850	5850	5850	0
620	20240912	100300	0	5850	5850	5850	5850	0
621	20240912	100200	0	5850	5850	5850	5850	0
622	20240912	100100	0	5850	5850	5850	5850	0
623	20240912	100000	0	5850	5850	5850	5850	0
624	20240912	095900	0	5850	5850	5850	5850	0
625	20240912	095800	0	5850	5850	5850	5850	0
626	20240912	095700	0	5850	5850	5850	5850	0
627	20240912	095600	0	5850	5850	5850	5850	0
628	20240912	095500	0	5850	5850	5850	5850	0
629	20240912	095400	0	5850	5850	5850	5850	0
630	20240912	095300	0	5850	5850	5850	5850	0
631	20240912	095200	0	5850	5850	5850	5850	0
632	20240912	095100	0	5850	5850	5850	5850	0
633	20240912	095000	0	5850	5850	5850	5850	0
634	20240912	094900	0	5850	5850	5850	5850	0
635	20240912	094800	0	5850	5850	5850	5850	0
636	20240912	094700	0	5850	5850	5850	5850	0
637	20240912	094600	0	5850	5850	5850	5850	0
638	20240912	094500	0	5850	5850	5850	5850	0
639	20240912	094400	0	5850	5850	5850	5850	0
640	20240912	094300	0	5850	5850	5850	5850	0
641	20240912	094200	0	5850	5850	5850	5850	0
642	20240912	094100	0	5850	5850	5850	5850	0
643	20240912	094000	0	5850	5850	5850	5850	0
644	20240912	093900	0	5850	5850	5850	5850	0
645	20240912	093800	0	5850	5850	5850	5850	0
646	20240912	093700	0	5850	5850	5850	5850	0
647	20240912	093600	0	5850	5850	5850	5850	0
648	20240912	093500	0	5850	5850	5850	5850	0
649	20240912	093400	0	5850	5850	5850	5850	0
650	20240912	093300	0	5850	5850	5850	5850	0
651	20240912	093200	0	5850	5850	5850	5850	0
652	20240912	093100	0	5850	5850	5850	5850	0
653	20240912	093000	0	5850	5850	5850	5850	0
654	20240912	092900	0	5850	5850	5850	5850	0
655	20240912	092800	0	5850	5850	5850	5850	0
656	20240912	092700	0	5850	5850	5850	5850	0
657	20240912	092600	0	5850	5850	5850	5850	0
658	20240912	092500	0	5850	5850	5850	5850	0
659	20240912	092400	0	5850	5850	5850	5850	0
660	20240912	092300	0	5850	5850	5850	5850	0
661	20240912	092200	0	5850	5850	5850	5850	0
662	20240912	092100	0	5850	5850	5850	5850	0
663	20240912	092000	0	5850	5850	5850	5850	0
664	20240912	091900	0	5850	5850	5850	5850	0
665	20240912	091800	0	5850	5850	5850	5850	0
666	20240912	091700	0	5850	5850	5850	5850	0
667	20240912	091600	0	5850	5850	5850	5850	0
668	20240912	091500	0	5850	5850	5850	5850	0
669	20240912	091400	0	5850	5850	5850	5850	0
670	20240912	091300	0	5850	5850	5850	5850	0
671	20240912	091200	0	5850	5850	5850	5850	0
672	20240912	091100	0	5850	5850	5850	5850	0
673	20240912	091000	0	5850	5850	5850	5850	0
674	20240912	090900	0	5850	5850	5850	5850	0
675	20240912	090800	0	5850	5850	5850	5850	0
676	20240912	090700	0	5850	5850	5850	5850	0
677	20240912	090600	0	5850	5850	5850	5850	0
678	20240912	090500	0	5850	5850	5850	5850	0
679	20240912	090400	0	5850	5850	5850	5850	0
680	20240912	090300	0	5850	5850	5850	5850	0
681	20240912	090200	0	5850	5850	5850	5850	0
682	20240912	090100	0	5850	5850	5850	5850	0
683	20240912	090000	0	5850	5850	5850	5850	0