KissMeData/150840/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	202800	0	5850	5850	5850	5850	0
3	20240925	202700	0	5850	5850	5850	5850	0
4	20240925	202600	0	5850	5850	5850	5850	0
5	20240925	202500	0	5850	5850	5850	5850	0
6	20240925	202400	0	5850	5850	5850	5850	0
7	20240925	202300	0	5850	5850	5850	5850	0
8	20240925	202200	0	5850	5850	5850	5850	0
9	20240925	202100	0	5850	5850	5850	5850	0
10	20240925	202000	0	5850	5850	5850	5850	0
11	20240925	201900	0	5850	5850	5850	5850	0
12	20240925	201800	0	5850	5850	5850	5850	0
13	20240925	201700	0	5850	5850	5850	5850	0
14	20240925	201600	0	5850	5850	5850	5850	0
15	20240925	201500	0	5850	5850	5850	5850	0
16	20240925	201400	0	5850	5850	5850	5850	0
17	20240925	201300	0	5850	5850	5850	5850	0
18	20240925	201200	0	5850	5850	5850	5850	0
19	20240925	201100	0	5850	5850	5850	5850	0
20	20240925	201000	0	5850	5850	5850	5850	0
21	20240925	200900	0	5850	5850	5850	5850	0
22	20240925	200800	0	5850	5850	5850	5850	0
23	20240925	200700	0	5850	5850	5850	5850	0
24	20240925	200600	0	5850	5850	5850	5850	0
25	20240925	200500	0	5850	5850	5850	5850	0
26	20240925	200400	0	5850	5850	5850	5850	0
27	20240925	200300	0	5850	5850	5850	5850	0
28	20240925	200200	0	5850	5850	5850	5850	0
29	20240925	200100	0	5850	5850	5850	5850	0
30	20240925	200000	0	5850	5850	5850	5850	0
31	20240925	195900	0	5850	5850	5850	5850	0
32	20240925	195800	0	5850	5850	5850	5850	0
33	20240925	195700	0	5850	5850	5850	5850	0
34	20240925	195600	0	5850	5850	5850	5850	0
35	20240925	195500	0	5850	5850	5850	5850	0
36	20240925	195400	0	5850	5850	5850	5850	0
37	20240925	195300	0	5850	5850	5850	5850	0
38	20240925	195200	0	5850	5850	5850	5850	0
39	20240925	195100	0	5850	5850	5850	5850	0
40	20240925	195000	0	5850	5850	5850	5850	0
41	20240925	194900	0	5850	5850	5850	5850	0
42	20240925	194800	0	5850	5850	5850	5850	0
43	20240925	194700	0	5850	5850	5850	5850	0
44	20240925	194600	0	5850	5850	5850	5850	0
45	20240925	194500	0	5850	5850	5850	5850	0
46	20240925	194400	0	5850	5850	5850	5850	0
47	20240925	194300	0	5850	5850	5850	5850	0
48	20240925	194200	0	5850	5850	5850	5850	0
49	20240925	194100	0	5850	5850	5850	5850	0
50	20240925	194000	0	5850	5850	5850	5850	0
51	20240925	193900	0	5850	5850	5850	5850	0
52	20240925	193800	0	5850	5850	5850	5850	0
53	20240925	193700	0	5850	5850	5850	5850	0
54	20240925	193600	0	5850	5850	5850	5850	0
55	20240925	193500	0	5850	5850	5850	5850	0
56	20240925	193400	0	5850	5850	5850	5850	0
57	20240925	193300	0	5850	5850	5850	5850	0
58	20240925	193200	0	5850	5850	5850	5850	0
59	20240925	193100	0	5850	5850	5850	5850	0
60	20240925	193000	0	5850	5850	5850	5850	0
61	20240925	192900	0	5850	5850	5850	5850	0
62	20240925	192800	0	5850	5850	5850	5850	0
63	20240925	192700	0	5850	5850	5850	5850	0
64	20240925	192600	0	5850	5850	5850	5850	0
65	20240925	192500	0	5850	5850	5850	5850	0
66	20240925	192400	0	5850	5850	5850	5850	0
67	20240925	192300	0	5850	5850	5850	5850	0
68	20240925	192200	0	5850	5850	5850	5850	0
69	20240925	192100	0	5850	5850	5850	5850	0
70	20240925	192000	0	5850	5850	5850	5850	0
71	20240925	191900	0	5850	5850	5850	5850	0
72	20240925	191800	0	5850	5850	5850	5850	0
73	20240925	191700	0	5850	5850	5850	5850	0
74	20240925	191600	0	5850	5850	5850	5850	0
75	20240925	191500	0	5850	5850	5850	5850	0
76	20240925	191400	0	5850	5850	5850	5850	0
77	20240925	191300	0	5850	5850	5850	5850	0
78	20240925	191200	0	5850	5850	5850	5850	0
79	20240925	191100	0	5850	5850	5850	5850	0
80	20240925	191000	0	5850	5850	5850	5850	0
81	20240925	190900	0	5850	5850	5850	5850	0
82	20240925	190800	0	5850	5850	5850	5850	0
83	20240925	190700	0	5850	5850	5850	5850	0
84	20240925	190600	0	5850	5850	5850	5850	0
85	20240925	190500	0	5850	5850	5850	5850	0
86	20240925	190400	0	5850	5850	5850	5850	0
87	20240925	190300	0	5850	5850	5850	5850	0
88	20240925	190200	0	5850	5850	5850	5850	0
89	20240925	190100	0	5850	5850	5850	5850	0
90	20240925	190000	0	5850	5850	5850	5850	0
91	20240925	185900	0	5850	5850	5850	5850	0
92	20240925	185800	0	5850	5850	5850	5850	0
93	20240925	185700	0	5850	5850	5850	5850	0
94	20240925	185600	0	5850	5850	5850	5850	0
95	20240925	185500	0	5850	5850	5850	5850	0
96	20240925	185400	0	5850	5850	5850	5850	0
97	20240925	185300	0	5850	5850	5850	5850	0
98	20240925	185200	0	5850	5850	5850	5850	0
99	20240925	185100	0	5850	5850	5850	5850	0
100	20240925	185000	0	5850	5850	5850	5850	0
101	20240925	184900	0	5850	5850	5850	5850	0
102	20240925	184800	0	5850	5850	5850	5850	0
103	20240925	184700	0	5850	5850	5850	5850	0
104	20240925	184600	0	5850	5850	5850	5850	0
105	20240925	184500	0	5850	5850	5850	5850	0
106	20240925	184400	0	5850	5850	5850	5850	0
107	20240925	184300	0	5850	5850	5850	5850	0
108	20240925	184200	0	5850	5850	5850	5850	0
109	20240925	184100	0	5850	5850	5850	5850	0
110	20240925	184000	0	5850	5850	5850	5850	0
111	20240925	183900	0	5850	5850	5850	5850	0
112	20240925	183800	0	5850	5850	5850	5850	0
113	20240925	183700	0	5850	5850	5850	5850	0
114	20240925	183600	0	5850	5850	5850	5850	0
115	20240925	183500	0	5850	5850	5850	5850	0
116	20240925	183400	0	5850	5850	5850	5850	0
117	20240925	183300	0	5850	5850	5850	5850	0
118	20240925	183200	0	5850	5850	5850	5850	0
119	20240925	183100	0	5850	5850	5850	5850	0
120	20240925	183000	0	5850	5850	5850	5850	0
121	20240925	182900	0	5850	5850	5850	5850	0
122	20240925	182800	0	5850	5850	5850	5850	0
123	20240925	182700	0	5850	5850	5850	5850	0
124	20240925	182600	0	5850	5850	5850	5850	0
125	20240925	182500	0	5850	5850	5850	5850	0
126	20240925	182400	0	5850	5850	5850	5850	0
127	20240925	182300	0	5850	5850	5850	5850	0
128	20240925	182200	0	5850	5850	5850	5850	0
129	20240925	182100	0	5850	5850	5850	5850	0
130	20240925	182000	0	5850	5850	5850	5850	0
131	20240925	181900	0	5850	5850	5850	5850	0
132	20240925	181800	0	5850	5850	5850	5850	0
133	20240925	181700	0	5850	5850	5850	5850	0
134	20240925	181600	0	5850	5850	5850	5850	0
135	20240925	181500	0	5850	5850	5850	5850	0
136	20240925	181400	0	5850	5850	5850	5850	0
137	20240925	181300	0	5850	5850	5850	5850	0
138	20240925	181200	0	5850	5850	5850	5850	0
139	20240925	181100	0	5850	5850	5850	5850	0
140	20240925	181000	0	5850	5850	5850	5850	0
141	20240925	180900	0	5850	5850	5850	5850	0
142	20240925	180800	0	5850	5850	5850	5850	0
143	20240925	180700	0	5850	5850	5850	5850	0
144	20240925	180600	0	5850	5850	5850	5850	0
145	20240925	180500	0	5850	5850	5850	5850	0
146	20240925	180400	0	5850	5850	5850	5850	0
147	20240925	180300	0	5850	5850	5850	5850	0
148	20240925	180200	0	5850	5850	5850	5850	0
149	20240925	180100	0	5850	5850	5850	5850	0
150	20240925	180000	0	5850	5850	5850	5850	0
151	20240925	175900	0	5850	5850	5850	5850	0
152	20240925	175800	0	5850	5850	5850	5850	0
153	20240925	175700	0	5850	5850	5850	5850	0
154	20240925	175600	0	5850	5850	5850	5850	0
155	20240925	175500	0	5850	5850	5850	5850	0
156	20240925	175400	0	5850	5850	5850	5850	0
157	20240925	175300	0	5850	5850	5850	5850	0
158	20240925	175200	0	5850	5850	5850	5850	0
159	20240925	175100	0	5850	5850	5850	5850	0
160	20240925	175000	0	5850	5850	5850	5850	0
161	20240925	174900	0	5850	5850	5850	5850	0
162	20240925	174800	0	5850	5850	5850	5850	0
163	20240925	174700	0	5850	5850	5850	5850	0
164	20240925	174600	0	5850	5850	5850	5850	0
165	20240925	174500	0	5850	5850	5850	5850	0
166	20240925	174400	0	5850	5850	5850	5850	0
167	20240925	174300	0	5850	5850	5850	5850	0
168	20240925	174200	0	5850	5850	5850	5850	0
169	20240925	174100	0	5850	5850	5850	5850	0
170	20240925	174000	0	5850	5850	5850	5850	0
171	20240925	173900	0	5850	5850	5850	5850	0
172	20240925	173800	0	5850	5850	5850	5850	0
173	20240925	173700	0	5850	5850	5850	5850	0
174	20240925	173600	0	5850	5850	5850	5850	0
175	20240925	173500	0	5850	5850	5850	5850	0
176	20240925	173400	0	5850	5850	5850	5850	0
177	20240925	173300	0	5850	5850	5850	5850	0
178	20240925	173200	0	5850	5850	5850	5850	0
179	20240925	173100	0	5850	5850	5850	5850	0
180	20240925	173000	0	5850	5850	5850	5850	0
181	20240925	172900	0	5850	5850	5850	5850	0
182	20240925	172800	0	5850	5850	5850	5850	0
183	20240925	172700	0	5850	5850	5850	5850	0
184	20240925	172600	0	5850	5850	5850	5850	0
185	20240925	172500	0	5850	5850	5850	5850	0
186	20240925	172400	0	5850	5850	5850	5850	0
187	20240925	172300	0	5850	5850	5850	5850	0
188	20240925	172200	0	5850	5850	5850	5850	0
189	20240925	172100	0	5850	5850	5850	5850	0
190	20240925	172000	0	5850	5850	5850	5850	0
191	20240925	171900	0	5850	5850	5850	5850	0
192	20240925	171800	0	5850	5850	5850	5850	0
193	20240925	171700	0	5850	5850	5850	5850	0
194	20240925	171600	0	5850	5850	5850	5850	0
195	20240925	171500	0	5850	5850	5850	5850	0
196	20240925	171400	0	5850	5850	5850	5850	0
197	20240925	171300	0	5850	5850	5850	5850	0
198	20240925	171200	0	5850	5850	5850	5850	0
199	20240925	171100	0	5850	5850	5850	5850	0
200	20240925	171000	0	5850	5850	5850	5850	0
201	20240925	170900	0	5850	5850	5850	5850	0
202	20240925	170800	0	5850	5850	5850	5850	0
203	20240925	170700	0	5850	5850	5850	5850	0
204	20240925	170600	0	5850	5850	5850	5850	0
205	20240925	170500	0	5850	5850	5850	5850	0
206	20240925	170400	0	5850	5850	5850	5850	0
207	20240925	170300	0	5850	5850	5850	5850	0
208	20240925	170200	0	5850	5850	5850	5850	0
209	20240925	170100	0	5850	5850	5850	5850	0
210	20240925	170000	0	5850	5850	5850	5850	0
211	20240925	165900	0	5850	5850	5850	5850	0
212	20240925	165800	0	5850	5850	5850	5850	0
213	20240925	165700	0	5850	5850	5850	5850	0
214	20240925	165600	0	5850	5850	5850	5850	0
215	20240925	165500	0	5850	5850	5850	5850	0
216	20240925	165400	0	5850	5850	5850	5850	0
217	20240925	165300	0	5850	5850	5850	5850	0
218	20240925	165200	0	5850	5850	5850	5850	0
219	20240925	165100	0	5850	5850	5850	5850	0
220	20240925	165000	0	5850	5850	5850	5850	0
221	20240925	164900	0	5850	5850	5850	5850	0
222	20240925	164800	0	5850	5850	5850	5850	0
223	20240925	164700	0	5850	5850	5850	5850	0
224	20240925	164600	0	5850	5850	5850	5850	0
225	20240925	164500	0	5850	5850	5850	5850	0
226	20240925	164400	0	5850	5850	5850	5850	0
227	20240925	164300	0	5850	5850	5850	5850	0
228	20240925	164200	0	5850	5850	5850	5850	0
229	20240925	164100	0	5850	5850	5850	5850	0
230	20240925	164000	0	5850	5850	5850	5850	0
231	20240925	163900	0	5850	5850	5850	5850	0
232	20240925	163800	0	5850	5850	5850	5850	0
233	20240925	163700	0	5850	5850	5850	5850	0
234	20240925	163600	0	5850	5850	5850	5850	0
235	20240925	163500	0	5850	5850	5850	5850	0
236	20240925	163400	0	5850	5850	5850	5850	0
237	20240925	163300	0	5850	5850	5850	5850	0
238	20240925	163200	0	5850	5850	5850	5850	0
239	20240925	163100	0	5850	5850	5850	5850	0
240	20240925	163000	0	5850	5850	5850	5850	0
241	20240925	162900	0	5850	5850	5850	5850	0
242	20240925	162800	0	5850	5850	5850	5850	0
243	20240925	162700	0	5850	5850	5850	5850	0
244	20240925	162600	0	5850	5850	5850	5850	0
245	20240925	162500	0	5850	5850	5850	5850	0
246	20240925	162400	0	5850	5850	5850	5850	0
247	20240925	162300	0	5850	5850	5850	5850	0
248	20240925	162200	0	5850	5850	5850	5850	0
249	20240925	162100	0	5850	5850	5850	5850	0
250	20240925	162000	0	5850	5850	5850	5850	0
251	20240925	161900	0	5850	5850	5850	5850	0
252	20240925	161800	0	5850	5850	5850	5850	0
253	20240925	161700	0	5850	5850	5850	5850	0
254	20240925	161600	0	5850	5850	5850	5850	0
255	20240925	161500	0	5850	5850	5850	5850	0
256	20240925	161400	0	5850	5850	5850	5850	0
257	20240925	161300	0	5850	5850	5850	5850	0
258	20240925	161200	0	5850	5850	5850	5850	0
259	20240925	161100	0	5850	5850	5850	5850	0
260	20240925	161000	0	5850	5850	5850	5850	0
261	20240925	160900	0	5850	5850	5850	5850	0
262	20240925	160800	0	5850	5850	5850	5850	0
263	20240925	160700	0	5850	5850	5850	5850	0
264	20240925	160600	0	5850	5850	5850	5850	0
265	20240925	160500	0	5850	5850	5850	5850	0
266	20240925	160400	0	5850	5850	5850	5850	0
267	20240925	160300	0	5850	5850	5850	5850	0
268	20240925	160200	0	5850	5850	5850	5850	0
269	20240925	160100	0	5850	5850	5850	5850	0
270	20240925	160000	0	5850	5850	5850	5850	0
271	20240925	155900	0	5850	5850	5850	5850	0
272	20240925	155800	0	5850	5850	5850	5850	0
273	20240925	155700	0	5850	5850	5850	5850	0
274	20240925	155600	0	5850	5850	5850	5850	0
275	20240925	155500	0	5850	5850	5850	5850	0
276	20240925	155400	0	5850	5850	5850	5850	0
277	20240925	155300	0	5850	5850	5850	5850	0
278	20240925	155200	0	5850	5850	5850	5850	0
279	20240925	155100	0	5850	5850	5850	5850	0
280	20240925	155000	0	5850	5850	5850	5850	0
281	20240925	154900	0	5850	5850	5850	5850	0
282	20240925	154800	0	5850	5850	5850	5850	0
283	20240925	154700	0	5850	5850	5850	5850	0
284	20240925	154600	0	5850	5850	5850	5850	0
285	20240925	154500	0	5850	5850	5850	5850	0
286	20240925	154400	0	5850	5850	5850	5850	0
287	20240925	154300	0	5850	5850	5850	5850	0
288	20240925	154200	0	5850	5850	5850	5850	0
289	20240925	154100	0	5850	5850	5850	5850	0
290	20240925	154000	0	5850	5850	5850	5850	0
291	20240925	153900	0	5850	5850	5850	5850	0
292	20240925	153800	0	5850	5850	5850	5850	0
293	20240925	153700	0	5850	5850	5850	5850	0
294	20240925	153600	0	5850	5850	5850	5850	0
295	20240925	153500	0	5850	5850	5850	5850	0
296	20240925	153400	0	5850	5850	5850	5850	0
297	20240925	153300	0	5850	5850	5850	5850	0
298	20240925	153200	0	5850	5850	5850	5850	0
299	20240925	153100	0	5850	5850	5850	5850	0
300	20240925	153000	0	5850	5850	5850	5850	0
301	20240925	152900	0	5850	5850	5850	5850	0
302	20240925	152800	0	5850	5850	5850	5850	0
303	20240925	152700	0	5850	5850	5850	5850	0
304	20240925	152600	0	5850	5850	5850	5850	0
305	20240925	152500	0	5850	5850	5850	5850	0
306	20240925	152400	0	5850	5850	5850	5850	0
307	20240925	152300	0	5850	5850	5850	5850	0
308	20240925	152200	0	5850	5850	5850	5850	0
309	20240925	152100	0	5850	5850	5850	5850	0
310	20240925	152000	0	5850	5850	5850	5850	0
311	20240925	151900	0	5850	5850	5850	5850	0
312	20240925	151800	0	5850	5850	5850	5850	0
313	20240925	151700	0	5850	5850	5850	5850	0
314	20240925	151600	0	5850	5850	5850	5850	0
315	20240925	151500	0	5850	5850	5850	5850	0
316	20240925	151400	0	5850	5850	5850	5850	0
317	20240925	151300	0	5850	5850	5850	5850	0
318	20240925	151200	0	5850	5850	5850	5850	0
319	20240925	151100	0	5850	5850	5850	5850	0
320	20240925	151000	0	5850	5850	5850	5850	0
321	20240925	150900	0	5850	5850	5850	5850	0
322	20240925	150800	0	5850	5850	5850	5850	0
323	20240925	150700	0	5850	5850	5850	5850	0
324	20240925	150600	0	5850	5850	5850	5850	0
325	20240925	150500	0	5850	5850	5850	5850	0
326	20240925	150400	0	5850	5850	5850	5850	0
327	20240925	150300	0	5850	5850	5850	5850	0
328	20240925	150200	0	5850	5850	5850	5850	0
329	20240925	150100	0	5850	5850	5850	5850	0
330	20240925	150000	0	5850	5850	5850	5850	0
331	20240925	145900	0	5850	5850	5850	5850	0
332	20240925	145800	0	5850	5850	5850	5850	0
333	20240925	145700	0	5850	5850	5850	5850	0
334	20240925	145600	0	5850	5850	5850	5850	0
335	20240925	145500	0	5850	5850	5850	5850	0
336	20240925	145400	0	5850	5850	5850	5850	0
337	20240925	145300	0	5850	5850	5850	5850	0
338	20240925	145200	0	5850	5850	5850	5850	0
339	20240925	145100	0	5850	5850	5850	5850	0
340	20240925	145000	0	5850	5850	5850	5850	0
341	20240925	144900	0	5850	5850	5850	5850	0
342	20240925	144800	0	5850	5850	5850	5850	0
343	20240925	144700	0	5850	5850	5850	5850	0
344	20240925	144600	0	5850	5850	5850	5850	0
345	20240925	144500	0	5850	5850	5850	5850	0
346	20240925	144400	0	5850	5850	5850	5850	0
347	20240925	144300	0	5850	5850	5850	5850	0
348	20240925	144200	0	5850	5850	5850	5850	0
349	20240925	144100	0	5850	5850	5850	5850	0
350	20240925	144000	0	5850	5850	5850	5850	0
351	20240925	143900	0	5850	5850	5850	5850	0
352	20240925	143800	0	5850	5850	5850	5850	0
353	20240925	143700	0	5850	5850	5850	5850	0
354	20240925	143600	0	5850	5850	5850	5850	0
355	20240925	143500	0	5850	5850	5850	5850	0
356	20240925	143400	0	5850	5850	5850	5850	0
357	20240925	143300	0	5850	5850	5850	5850	0
358	20240925	143200	0	5850	5850	5850	5850	0
359	20240925	143100	0	5850	5850	5850	5850	0
360	20240925	143000	0	5850	5850	5850	5850	0
361	20240925	142900	0	5850	5850	5850	5850	0
362	20240925	142800	0	5850	5850	5850	5850	0
363	20240925	142700	0	5850	5850	5850	5850	0
364	20240925	142600	0	5850	5850	5850	5850	0
365	20240925	142500	0	5850	5850	5850	5850	0
366	20240925	142400	0	5850	5850	5850	5850	0
367	20240925	142300	0	5850	5850	5850	5850	0
368	20240925	142200	0	5850	5850	5850	5850	0
369	20240925	142100	0	5850	5850	5850	5850	0
370	20240925	142000	0	5850	5850	5850	5850	0
371	20240925	141900	0	5850	5850	5850	5850	0
372	20240925	141800	0	5850	5850	5850	5850	0
373	20240925	141700	0	5850	5850	5850	5850	0
374	20240925	141600	0	5850	5850	5850	5850	0
375	20240925	141500	0	5850	5850	5850	5850	0
376	20240925	141400	0	5850	5850	5850	5850	0
377	20240925	141300	0	5850	5850	5850	5850	0
378	20240925	141200	0	5850	5850	5850	5850	0
379	20240925	141100	0	5850	5850	5850	5850	0
380	20240925	141000	0	5850	5850	5850	5850	0
381	20240925	140900	0	5850	5850	5850	5850	0
382	20240925	140800	0	5850	5850	5850	5850	0
383	20240925	140700	0	5850	5850	5850	5850	0
384	20240925	140600	0	5850	5850	5850	5850	0
385	20240925	140500	0	5850	5850	5850	5850	0
386	20240925	140400	0	5850	5850	5850	5850	0
387	20240925	140300	0	5850	5850	5850	5850	0
388	20240925	140200	0	5850	5850	5850	5850	0
389	20240925	140100	0	5850	5850	5850	5850	0
390	20240925	140000	0	5850	5850	5850	5850	0
391	20240925	135900	0	5850	5850	5850	5850	0
392	20240925	135800	0	5850	5850	5850	5850	0
393	20240925	135700	0	5850	5850	5850	5850	0
394	20240925	135600	0	5850	5850	5850	5850	0
395	20240925	135500	0	5850	5850	5850	5850	0
396	20240925	135400	0	5850	5850	5850	5850	0
397	20240925	135300	0	5850	5850	5850	5850	0
398	20240925	135200	0	5850	5850	5850	5850	0
399	20240925	135100	0	5850	5850	5850	5850	0
400	20240925	135000	0	5850	5850	5850	5850	0
401	20240925	134900	0	5850	5850	5850	5850	0
402	20240925	134800	0	5850	5850	5850	5850	0
403	20240925	134700	0	5850	5850	5850	5850	0
404	20240925	134600	0	5850	5850	5850	5850	0
405	20240925	134500	0	5850	5850	5850	5850	0
406	20240925	134400	0	5850	5850	5850	5850	0
407	20240925	134300	0	5850	5850	5850	5850	0
408	20240925	134200	0	5850	5850	5850	5850	0
409	20240925	134100	0	5850	5850	5850	5850	0
410	20240925	134000	0	5850	5850	5850	5850	0
411	20240925	133900	0	5850	5850	5850	5850	0
412	20240925	133800	0	5850	5850	5850	5850	0
413	20240925	133700	0	5850	5850	5850	5850	0
414	20240925	133600	0	5850	5850	5850	5850	0
415	20240925	133500	0	5850	5850	5850	5850	0
416	20240925	133400	0	5850	5850	5850	5850	0
417	20240925	133300	0	5850	5850	5850	5850	0
418	20240925	133200	0	5850	5850	5850	5850	0
419	20240925	133100	0	5850	5850	5850	5850	0
420	20240925	133000	0	5850	5850	5850	5850	0
421	20240925	132900	0	5850	5850	5850	5850	0
422	20240925	132800	0	5850	5850	5850	5850	0
423	20240925	132700	0	5850	5850	5850	5850	0
424	20240925	132600	0	5850	5850	5850	5850	0
425	20240925	132500	0	5850	5850	5850	5850	0
426	20240925	132400	0	5850	5850	5850	5850	0
427	20240925	132300	0	5850	5850	5850	5850	0
428	20240925	132200	0	5850	5850	5850	5850	0
429	20240925	132100	0	5850	5850	5850	5850	0
430	20240925	132000	0	5850	5850	5850	5850	0
431	20240925	131900	0	5850	5850	5850	5850	0
432	20240925	131800	0	5850	5850	5850	5850	0
433	20240925	131700	0	5850	5850	5850	5850	0
434	20240925	131600	0	5850	5850	5850	5850	0
435	20240925	131500	0	5850	5850	5850	5850	0
436	20240925	131400	0	5850	5850	5850	5850	0
437	20240925	131300	0	5850	5850	5850	5850	0
438	20240925	131200	0	5850	5850	5850	5850	0
439	20240925	131100	0	5850	5850	5850	5850	0
440	20240925	131000	0	5850	5850	5850	5850	0
441	20240925	130900	0	5850	5850	5850	5850	0
442	20240925	130800	0	5850	5850	5850	5850	0
443	20240925	130700	0	5850	5850	5850	5850	0
444	20240925	130600	0	5850	5850	5850	5850	0
445	20240925	130500	0	5850	5850	5850	5850	0
446	20240925	130400	0	5850	5850	5850	5850	0
447	20240925	130300	0	5850	5850	5850	5850	0
448	20240925	130200	0	5850	5850	5850	5850	0
449	20240925	130100	0	5850	5850	5850	5850	0
450	20240925	130000	0	5850	5850	5850	5850	0
451	20240925	125900	0	5850	5850	5850	5850	0
452	20240925	125800	0	5850	5850	5850	5850	0
453	20240925	125700	0	5850	5850	5850	5850	0
454	20240925	125600	0	5850	5850	5850	5850	0
455	20240925	125500	0	5850	5850	5850	5850	0
456	20240925	125400	0	5850	5850	5850	5850	0
457	20240925	125300	0	5850	5850	5850	5850	0
458	20240925	125200	0	5850	5850	5850	5850	0
459	20240925	125100	0	5850	5850	5850	5850	0
460	20240925	125000	0	5850	5850	5850	5850	0
461	20240925	124900	0	5850	5850	5850	5850	0
462	20240925	124800	0	5850	5850	5850	5850	0
463	20240925	124700	0	5850	5850	5850	5850	0
464	20240925	124600	0	5850	5850	5850	5850	0
465	20240925	124500	0	5850	5850	5850	5850	0
466	20240925	124400	0	5850	5850	5850	5850	0
467	20240925	124300	0	5850	5850	5850	5850	0
468	20240925	124200	0	5850	5850	5850	5850	0
469	20240925	124100	0	5850	5850	5850	5850	0
470	20240925	124000	0	5850	5850	5850	5850	0
471	20240925	123900	0	5850	5850	5850	5850	0
472	20240925	123800	0	5850	5850	5850	5850	0
473	20240925	123700	0	5850	5850	5850	5850	0
474	20240925	123600	0	5850	5850	5850	5850	0
475	20240925	123500	0	5850	5850	5850	5850	0
476	20240925	123400	0	5850	5850	5850	5850	0
477	20240925	123300	0	5850	5850	5850	5850	0
478	20240925	123200	0	5850	5850	5850	5850	0
479	20240925	123100	0	5850	5850	5850	5850	0
480	20240925	123000	0	5850	5850	5850	5850	0
481	20240925	122900	0	5850	5850	5850	5850	0
482	20240925	122800	0	5850	5850	5850	5850	0
483	20240925	122700	0	5850	5850	5850	5850	0
484	20240925	122600	0	5850	5850	5850	5850	0
485	20240925	122500	0	5850	5850	5850	5850	0
486	20240925	122400	0	5850	5850	5850	5850	0
487	20240925	122300	0	5850	5850	5850	5850	0
488	20240925	122200	0	5850	5850	5850	5850	0
489	20240925	122100	0	5850	5850	5850	5850	0
490	20240925	122000	0	5850	5850	5850	5850	0
491	20240925	121900	0	5850	5850	5850	5850	0
492	20240925	121800	0	5850	5850	5850	5850	0
493	20240925	121700	0	5850	5850	5850	5850	0
494	20240925	121600	0	5850	5850	5850	5850	0
495	20240925	121500	0	5850	5850	5850	5850	0
496	20240925	121400	0	5850	5850	5850	5850	0
497	20240925	121300	0	5850	5850	5850	5850	0
498	20240925	121200	0	5850	5850	5850	5850	0
499	20240925	121100	0	5850	5850	5850	5850	0
500	20240925	121000	0	5850	5850	5850	5850	0
501	20240925	120900	0	5850	5850	5850	5850	0
502	20240925	120800	0	5850	5850	5850	5850	0
503	20240925	120700	0	5850	5850	5850	5850	0
504	20240925	120600	0	5850	5850	5850	5850	0
505	20240925	120500	0	5850	5850	5850	5850	0
506	20240925	120400	0	5850	5850	5850	5850	0
507	20240925	120300	0	5850	5850	5850	5850	0
508	20240925	120200	0	5850	5850	5850	5850	0
509	20240925	120100	0	5850	5850	5850	5850	0
510	20240925	120000	0	5850	5850	5850	5850	0
511	20240925	115900	0	5850	5850	5850	5850	0
512	20240925	115800	0	5850	5850	5850	5850	0
513	20240925	115700	0	5850	5850	5850	5850	0
514	20240925	115600	0	5850	5850	5850	5850	0
515	20240925	115500	0	5850	5850	5850	5850	0
516	20240925	115400	0	5850	5850	5850	5850	0
517	20240925	115300	0	5850	5850	5850	5850	0
518	20240925	115200	0	5850	5850	5850	5850	0
519	20240925	115100	0	5850	5850	5850	5850	0
520	20240925	115000	0	5850	5850	5850	5850	0
521	20240925	114900	0	5850	5850	5850	5850	0
522	20240925	114800	0	5850	5850	5850	5850	0
523	20240925	114700	0	5850	5850	5850	5850	0
524	20240925	114600	0	5850	5850	5850	5850	0
525	20240925	114500	0	5850	5850	5850	5850	0
526	20240925	114400	0	5850	5850	5850	5850	0
527	20240925	114300	0	5850	5850	5850	5850	0
528	20240925	114200	0	5850	5850	5850	5850	0
529	20240925	114100	0	5850	5850	5850	5850	0
530	20240925	114000	0	5850	5850	5850	5850	0
531	20240925	113900	0	5850	5850	5850	5850	0
532	20240925	113800	0	5850	5850	5850	5850	0
533	20240925	113700	0	5850	5850	5850	5850	0
534	20240925	113600	0	5850	5850	5850	5850	0
535	20240925	113500	0	5850	5850	5850	5850	0
536	20240925	113400	0	5850	5850	5850	5850	0
537	20240925	113300	0	5850	5850	5850	5850	0
538	20240925	113200	0	5850	5850	5850	5850	0
539	20240925	113100	0	5850	5850	5850	5850	0
540	20240925	113000	0	5850	5850	5850	5850	0
541	20240925	112900	0	5850	5850	5850	5850	0
542	20240925	112800	0	5850	5850	5850	5850	0
543	20240925	112700	0	5850	5850	5850	5850	0
544	20240925	112600	0	5850	5850	5850	5850	0
545	20240925	112500	0	5850	5850	5850	5850	0
546	20240925	112400	0	5850	5850	5850	5850	0
547	20240925	112300	0	5850	5850	5850	5850	0
548	20240925	112200	0	5850	5850	5850	5850	0
549	20240925	112100	0	5850	5850	5850	5850	0
550	20240925	112000	0	5850	5850	5850	5850	0
551	20240925	111900	0	5850	5850	5850	5850	0
552	20240925	111800	0	5850	5850	5850	5850	0
553	20240925	111700	0	5850	5850	5850	5850	0
554	20240925	111600	0	5850	5850	5850	5850	0
555	20240925	111500	0	5850	5850	5850	5850	0
556	20240925	111400	0	5850	5850	5850	5850	0
557	20240925	111300	0	5850	5850	5850	5850	0
558	20240925	111200	0	5850	5850	5850	5850	0
559	20240925	111100	0	5850	5850	5850	5850	0
560	20240925	111000	0	5850	5850	5850	5850	0
561	20240925	110900	0	5850	5850	5850	5850	0
562	20240925	110800	0	5850	5850	5850	5850	0
563	20240925	110700	0	5850	5850	5850	5850	0
564	20240925	110600	0	5850	5850	5850	5850	0
565	20240925	110500	0	5850	5850	5850	5850	0
566	20240925	110400	0	5850	5850	5850	5850	0
567	20240925	110300	0	5850	5850	5850	5850	0
568	20240925	110200	0	5850	5850	5850	5850	0
569	20240925	110100	0	5850	5850	5850	5850	0
570	20240925	110000	0	5850	5850	5850	5850	0
571	20240925	105900	0	5850	5850	5850	5850	0
572	20240925	105800	0	5850	5850	5850	5850	0
573	20240925	105700	0	5850	5850	5850	5850	0
574	20240925	105600	0	5850	5850	5850	5850	0
575	20240925	105500	0	5850	5850	5850	5850	0
576	20240925	105400	0	5850	5850	5850	5850	0
577	20240925	105300	0	5850	5850	5850	5850	0
578	20240925	105200	0	5850	5850	5850	5850	0
579	20240925	105100	0	5850	5850	5850	5850	0
580	20240925	105000	0	5850	5850	5850	5850	0
581	20240925	104900	0	5850	5850	5850	5850	0
582	20240925	104800	0	5850	5850	5850	5850	0
583	20240925	104700	0	5850	5850	5850	5850	0
584	20240925	104600	0	5850	5850	5850	5850	0
585	20240925	104500	0	5850	5850	5850	5850	0
586	20240925	104400	0	5850	5850	5850	5850	0
587	20240925	104300	0	5850	5850	5850	5850	0
588	20240925	104200	0	5850	5850	5850	5850	0
589	20240925	104100	0	5850	5850	5850	5850	0
590	20240925	104000	0	5850	5850	5850	5850	0
591	20240925	103900	0	5850	5850	5850	5850	0
592	20240925	103800	0	5850	5850	5850	5850	0
593	20240925	103700	0	5850	5850	5850	5850	0
594	20240925	103600	0	5850	5850	5850	5850	0
595	20240925	103500	0	5850	5850	5850	5850	0
596	20240925	103400	0	5850	5850	5850	5850	0
597	20240925	103300	0	5850	5850	5850	5850	0
598	20240925	103200	0	5850	5850	5850	5850	0
599	20240925	103100	0	5850	5850	5850	5850	0
600	20240925	103000	0	5850	5850	5850	5850	0
601	20240925	102900	0	5850	5850	5850	5850	0
602	20240925	102800	0	5850	5850	5850	5850	0
603	20240925	102700	0	5850	5850	5850	5850	0
604	20240925	102600	0	5850	5850	5850	5850	0
605	20240925	102500	0	5850	5850	5850	5850	0
606	20240925	102400	0	5850	5850	5850	5850	0
607	20240925	102300	0	5850	5850	5850	5850	0
608	20240925	102200	0	5850	5850	5850	5850	0
609	20240925	102100	0	5850	5850	5850	5850	0
610	20240925	102000	0	5850	5850	5850	5850	0
611	20240925	101900	0	5850	5850	5850	5850	0
612	20240925	101800	0	5850	5850	5850	5850	0
613	20240925	101700	0	5850	5850	5850	5850	0
614	20240925	101600	0	5850	5850	5850	5850	0
615	20240925	101500	0	5850	5850	5850	5850	0
616	20240925	101400	0	5850	5850	5850	5850	0
617	20240925	101300	0	5850	5850	5850	5850	0
618	20240925	101200	0	5850	5850	5850	5850	0
619	20240925	101100	0	5850	5850	5850	5850	0
620	20240925	101000	0	5850	5850	5850	5850	0
621	20240925	100900	0	5850	5850	5850	5850	0
622	20240925	100800	0	5850	5850	5850	5850	0
623	20240925	100700	0	5850	5850	5850	5850	0
624	20240925	100600	0	5850	5850	5850	5850	0
625	20240925	100500	0	5850	5850	5850	5850	0
626	20240925	100400	0	5850	5850	5850	5850	0
627	20240925	100300	0	5850	5850	5850	5850	0
628	20240925	100200	0	5850	5850	5850	5850	0
629	20240925	100100	0	5850	5850	5850	5850	0
630	20240925	100000	0	5850	5850	5850	5850	0
631	20240925	095900	0	5850	5850	5850	5850	0
632	20240925	095800	0	5850	5850	5850	5850	0
633	20240925	095700	0	5850	5850	5850	5850	0
634	20240925	095600	0	5850	5850	5850	5850	0
635	20240925	095500	0	5850	5850	5850	5850	0
636	20240925	095400	0	5850	5850	5850	5850	0
637	20240925	095300	0	5850	5850	5850	5850	0
638	20240925	095200	0	5850	5850	5850	5850	0
639	20240925	095100	0	5850	5850	5850	5850	0
640	20240925	095000	0	5850	5850	5850	5850	0
641	20240925	094900	0	5850	5850	5850	5850	0
642	20240925	094800	0	5850	5850	5850	5850	0
643	20240925	094700	0	5850	5850	5850	5850	0
644	20240925	094600	0	5850	5850	5850	5850	0
645	20240925	094500	0	5850	5850	5850	5850	0
646	20240925	094400	0	5850	5850	5850	5850	0
647	20240925	094300	0	5850	5850	5850	5850	0
648	20240925	094200	0	5850	5850	5850	5850	0
649	20240925	094100	0	5850	5850	5850	5850	0
650	20240925	094000	0	5850	5850	5850	5850	0
651	20240925	093900	0	5850	5850	5850	5850	0
652	20240925	093800	0	5850	5850	5850	5850	0
653	20240925	093700	0	5850	5850	5850	5850	0
654	20240925	093600	0	5850	5850	5850	5850	0
655	20240925	093500	0	5850	5850	5850	5850	0
656	20240925	093400	0	5850	5850	5850	5850	0
657	20240925	093300	0	5850	5850	5850	5850	0
658	20240925	093200	0	5850	5850	5850	5850	0
659	20240925	093100	0	5850	5850	5850	5850	0
660	20240925	093000	0	5850	5850	5850	5850	0
661	20240925	092900	0	5850	5850	5850	5850	0
662	20240925	092800	0	5850	5850	5850	5850	0
663	20240925	092700	0	5850	5850	5850	5850	0
664	20240925	092600	0	5850	5850	5850	5850	0
665	20240925	092500	0	5850	5850	5850	5850	0
666	20240925	092400	0	5850	5850	5850	5850	0
667	20240925	092300	0	5850	5850	5850	5850	0
668	20240925	092200	0	5850	5850	5850	5850	0
669	20240925	092100	0	5850	5850	5850	5850	0
670	20240925	092000	0	5850	5850	5850	5850	0
671	20240925	091900	0	5850	5850	5850	5850	0
672	20240925	091800	0	5850	5850	5850	5850	0
673	20240925	091700	0	5850	5850	5850	5850	0
674	20240925	091600	0	5850	5850	5850	5850	0
675	20240925	091500	0	5850	5850	5850	5850	0
676	20240925	091400	0	5850	5850	5850	5850	0
677	20240925	091300	0	5850	5850	5850	5850	0
678	20240925	091200	0	5850	5850	5850	5850	0
679	20240925	091100	0	5850	5850	5850	5850	0
680	20240925	091000	0	5850	5850	5850	5850	0
681	20240925	090900	0	5850	5850	5850	5850	0
682	20240925	090800	0	5850	5850	5850	5850	0
683	20240925	090700	0	5850	5850	5850	5850	0
684	20240925	090600	0	5850	5850	5850	5850	0
685	20240925	090500	0	5850	5850	5850	5850	0
686	20240925	090400	0	5850	5850	5850	5850	0
687	20240925	090300	0	5850	5850	5850	5850	0
688	20240925	090200	0	5850	5850	5850	5850	0
689	20240925	090100	0	5850	5850	5850	5850	0
690	20240925	090000	0	5850	5850	5850	5850	0