KissMeData/150840/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202800	0	5850	5850	5850	5850	0
3	20240927	202700	0	5850	5850	5850	5850	0
4	20240927	202600	0	5850	5850	5850	5850	0
5	20240927	202500	0	5850	5850	5850	5850	0
6	20240927	202400	0	5850	5850	5850	5850	0
7	20240927	202300	0	5850	5850	5850	5850	0
8	20240927	202200	0	5850	5850	5850	5850	0
9	20240927	202100	0	5850	5850	5850	5850	0
10	20240927	202000	0	5850	5850	5850	5850	0
11	20240927	201900	0	5850	5850	5850	5850	0
12	20240927	201800	0	5850	5850	5850	5850	0
13	20240927	201700	0	5850	5850	5850	5850	0
14	20240927	201600	0	5850	5850	5850	5850	0
15	20240927	201500	0	5850	5850	5850	5850	0
16	20240927	201400	0	5850	5850	5850	5850	0
17	20240927	201300	0	5850	5850	5850	5850	0
18	20240927	201200	0	5850	5850	5850	5850	0
19	20240927	201100	0	5850	5850	5850	5850	0
20	20240927	201000	0	5850	5850	5850	5850	0
21	20240927	200900	0	5850	5850	5850	5850	0
22	20240927	200800	0	5850	5850	5850	5850	0
23	20240927	200700	0	5850	5850	5850	5850	0
24	20240927	200600	0	5850	5850	5850	5850	0
25	20240927	200500	0	5850	5850	5850	5850	0
26	20240927	200400	0	5850	5850	5850	5850	0
27	20240927	200300	0	5850	5850	5850	5850	0
28	20240927	200200	0	5850	5850	5850	5850	0
29	20240927	200100	0	5850	5850	5850	5850	0
30	20240927	200000	0	5850	5850	5850	5850	0
31	20240927	195900	0	5850	5850	5850	5850	0
32	20240927	195800	0	5850	5850	5850	5850	0
33	20240927	195700	0	5850	5850	5850	5850	0
34	20240927	195600	0	5850	5850	5850	5850	0
35	20240927	195500	0	5850	5850	5850	5850	0
36	20240927	195400	0	5850	5850	5850	5850	0
37	20240927	195300	0	5850	5850	5850	5850	0
38	20240927	195200	0	5850	5850	5850	5850	0
39	20240927	195100	0	5850	5850	5850	5850	0
40	20240927	195000	0	5850	5850	5850	5850	0
41	20240927	194900	0	5850	5850	5850	5850	0
42	20240927	194800	0	5850	5850	5850	5850	0
43	20240927	194700	0	5850	5850	5850	5850	0
44	20240927	194600	0	5850	5850	5850	5850	0
45	20240927	194500	0	5850	5850	5850	5850	0
46	20240927	194400	0	5850	5850	5850	5850	0
47	20240927	194300	0	5850	5850	5850	5850	0
48	20240927	194200	0	5850	5850	5850	5850	0
49	20240927	194100	0	5850	5850	5850	5850	0
50	20240927	194000	0	5850	5850	5850	5850	0
51	20240927	193900	0	5850	5850	5850	5850	0
52	20240927	193800	0	5850	5850	5850	5850	0
53	20240927	193700	0	5850	5850	5850	5850	0
54	20240927	193600	0	5850	5850	5850	5850	0
55	20240927	193500	0	5850	5850	5850	5850	0
56	20240927	193400	0	5850	5850	5850	5850	0
57	20240927	193300	0	5850	5850	5850	5850	0
58	20240927	193200	0	5850	5850	5850	5850	0
59	20240927	193100	0	5850	5850	5850	5850	0
60	20240927	193000	0	5850	5850	5850	5850	0
61	20240927	192900	0	5850	5850	5850	5850	0
62	20240927	192800	0	5850	5850	5850	5850	0
63	20240927	192700	0	5850	5850	5850	5850	0
64	20240927	192600	0	5850	5850	5850	5850	0
65	20240927	192500	0	5850	5850	5850	5850	0
66	20240927	192400	0	5850	5850	5850	5850	0
67	20240927	192300	0	5850	5850	5850	5850	0
68	20240927	192200	0	5850	5850	5850	5850	0
69	20240927	192100	0	5850	5850	5850	5850	0
70	20240927	192000	0	5850	5850	5850	5850	0
71	20240927	191900	0	5850	5850	5850	5850	0
72	20240927	191800	0	5850	5850	5850	5850	0
73	20240927	191700	0	5850	5850	5850	5850	0
74	20240927	191600	0	5850	5850	5850	5850	0
75	20240927	191500	0	5850	5850	5850	5850	0
76	20240927	191400	0	5850	5850	5850	5850	0
77	20240927	191300	0	5850	5850	5850	5850	0
78	20240927	191200	0	5850	5850	5850	5850	0
79	20240927	191100	0	5850	5850	5850	5850	0
80	20240927	191000	0	5850	5850	5850	5850	0
81	20240927	190900	0	5850	5850	5850	5850	0
82	20240927	190800	0	5850	5850	5850	5850	0
83	20240927	190700	0	5850	5850	5850	5850	0
84	20240927	190600	0	5850	5850	5850	5850	0
85	20240927	190500	0	5850	5850	5850	5850	0
86	20240927	190400	0	5850	5850	5850	5850	0
87	20240927	190300	0	5850	5850	5850	5850	0
88	20240927	190200	0	5850	5850	5850	5850	0
89	20240927	190100	0	5850	5850	5850	5850	0
90	20240927	190000	0	5850	5850	5850	5850	0
91	20240927	185900	0	5850	5850	5850	5850	0
92	20240927	185800	0	5850	5850	5850	5850	0
93	20240927	185700	0	5850	5850	5850	5850	0
94	20240927	185600	0	5850	5850	5850	5850	0
95	20240927	185500	0	5850	5850	5850	5850	0
96	20240927	185400	0	5850	5850	5850	5850	0
97	20240927	185300	0	5850	5850	5850	5850	0
98	20240927	185200	0	5850	5850	5850	5850	0
99	20240927	185100	0	5850	5850	5850	5850	0
100	20240927	185000	0	5850	5850	5850	5850	0
101	20240927	184900	0	5850	5850	5850	5850	0
102	20240927	184800	0	5850	5850	5850	5850	0
103	20240927	184700	0	5850	5850	5850	5850	0
104	20240927	184600	0	5850	5850	5850	5850	0
105	20240927	184500	0	5850	5850	5850	5850	0
106	20240927	184400	0	5850	5850	5850	5850	0
107	20240927	184300	0	5850	5850	5850	5850	0
108	20240927	184200	0	5850	5850	5850	5850	0
109	20240927	184100	0	5850	5850	5850	5850	0
110	20240927	184000	0	5850	5850	5850	5850	0
111	20240927	183900	0	5850	5850	5850	5850	0
112	20240927	183800	0	5850	5850	5850	5850	0
113	20240927	183700	0	5850	5850	5850	5850	0
114	20240927	183600	0	5850	5850	5850	5850	0
115	20240927	183500	0	5850	5850	5850	5850	0
116	20240927	183400	0	5850	5850	5850	5850	0
117	20240927	183300	0	5850	5850	5850	5850	0
118	20240927	183200	0	5850	5850	5850	5850	0
119	20240927	183100	0	5850	5850	5850	5850	0
120	20240927	183000	0	5850	5850	5850	5850	0
121	20240927	182900	0	5850	5850	5850	5850	0
122	20240927	182800	0	5850	5850	5850	5850	0
123	20240927	182700	0	5850	5850	5850	5850	0
124	20240927	182600	0	5850	5850	5850	5850	0
125	20240927	182500	0	5850	5850	5850	5850	0
126	20240927	182400	0	5850	5850	5850	5850	0
127	20240927	182300	0	5850	5850	5850	5850	0
128	20240927	182200	0	5850	5850	5850	5850	0
129	20240927	182100	0	5850	5850	5850	5850	0
130	20240927	182000	0	5850	5850	5850	5850	0
131	20240927	181900	0	5850	5850	5850	5850	0
132	20240927	181800	0	5850	5850	5850	5850	0
133	20240927	181700	0	5850	5850	5850	5850	0
134	20240927	181600	0	5850	5850	5850	5850	0
135	20240927	181500	0	5850	5850	5850	5850	0
136	20240927	181400	0	5850	5850	5850	5850	0
137	20240927	181300	0	5850	5850	5850	5850	0
138	20240927	181200	0	5850	5850	5850	5850	0
139	20240927	181100	0	5850	5850	5850	5850	0
140	20240927	181000	0	5850	5850	5850	5850	0
141	20240927	180900	0	5850	5850	5850	5850	0
142	20240927	180800	0	5850	5850	5850	5850	0
143	20240927	180700	0	5850	5850	5850	5850	0
144	20240927	180600	0	5850	5850	5850	5850	0
145	20240927	180500	0	5850	5850	5850	5850	0
146	20240927	180400	0	5850	5850	5850	5850	0
147	20240927	180300	0	5850	5850	5850	5850	0
148	20240927	180200	0	5850	5850	5850	5850	0
149	20240927	180100	0	5850	5850	5850	5850	0
150	20240927	180000	0	5850	5850	5850	5850	0
151	20240927	175900	0	5850	5850	5850	5850	0
152	20240927	175800	0	5850	5850	5850	5850	0
153	20240927	175700	0	5850	5850	5850	5850	0
154	20240927	175600	0	5850	5850	5850	5850	0
155	20240927	175500	0	5850	5850	5850	5850	0
156	20240927	175400	0	5850	5850	5850	5850	0
157	20240927	175300	0	5850	5850	5850	5850	0
158	20240927	175200	0	5850	5850	5850	5850	0
159	20240927	175100	0	5850	5850	5850	5850	0
160	20240927	175000	0	5850	5850	5850	5850	0
161	20240927	174900	0	5850	5850	5850	5850	0
162	20240927	174800	0	5850	5850	5850	5850	0
163	20240927	174700	0	5850	5850	5850	5850	0
164	20240927	174600	0	5850	5850	5850	5850	0
165	20240927	174500	0	5850	5850	5850	5850	0
166	20240927	174400	0	5850	5850	5850	5850	0
167	20240927	174300	0	5850	5850	5850	5850	0
168	20240927	174200	0	5850	5850	5850	5850	0
169	20240927	174100	0	5850	5850	5850	5850	0
170	20240927	174000	0	5850	5850	5850	5850	0
171	20240927	173900	0	5850	5850	5850	5850	0
172	20240927	173800	0	5850	5850	5850	5850	0
173	20240927	173700	0	5850	5850	5850	5850	0
174	20240927	173600	0	5850	5850	5850	5850	0
175	20240927	173500	0	5850	5850	5850	5850	0
176	20240927	173400	0	5850	5850	5850	5850	0
177	20240927	173300	0	5850	5850	5850	5850	0
178	20240927	173200	0	5850	5850	5850	5850	0
179	20240927	173100	0	5850	5850	5850	5850	0
180	20240927	173000	0	5850	5850	5850	5850	0
181	20240927	172900	0	5850	5850	5850	5850	0
182	20240927	172800	0	5850	5850	5850	5850	0
183	20240927	172700	0	5850	5850	5850	5850	0
184	20240927	172600	0	5850	5850	5850	5850	0
185	20240927	172500	0	5850	5850	5850	5850	0
186	20240927	172400	0	5850	5850	5850	5850	0
187	20240927	172300	0	5850	5850	5850	5850	0
188	20240927	172200	0	5850	5850	5850	5850	0
189	20240927	172100	0	5850	5850	5850	5850	0
190	20240927	172000	0	5850	5850	5850	5850	0
191	20240927	171900	0	5850	5850	5850	5850	0
192	20240927	171800	0	5850	5850	5850	5850	0
193	20240927	171700	0	5850	5850	5850	5850	0
194	20240927	171600	0	5850	5850	5850	5850	0
195	20240927	171500	0	5850	5850	5850	5850	0
196	20240927	171400	0	5850	5850	5850	5850	0
197	20240927	171300	0	5850	5850	5850	5850	0
198	20240927	171200	0	5850	5850	5850	5850	0
199	20240927	171100	0	5850	5850	5850	5850	0
200	20240927	171000	0	5850	5850	5850	5850	0
201	20240927	170900	0	5850	5850	5850	5850	0
202	20240927	170800	0	5850	5850	5850	5850	0
203	20240927	170700	0	5850	5850	5850	5850	0
204	20240927	170600	0	5850	5850	5850	5850	0
205	20240927	170500	0	5850	5850	5850	5850	0
206	20240927	170400	0	5850	5850	5850	5850	0
207	20240927	170300	0	5850	5850	5850	5850	0
208	20240927	170200	0	5850	5850	5850	5850	0
209	20240927	170100	0	5850	5850	5850	5850	0
210	20240927	170000	0	5850	5850	5850	5850	0
211	20240927	165900	0	5850	5850	5850	5850	0
212	20240927	165800	0	5850	5850	5850	5850	0
213	20240927	165700	0	5850	5850	5850	5850	0
214	20240927	165600	0	5850	5850	5850	5850	0
215	20240927	165500	0	5850	5850	5850	5850	0
216	20240927	165400	0	5850	5850	5850	5850	0
217	20240927	165300	0	5850	5850	5850	5850	0
218	20240927	165200	0	5850	5850	5850	5850	0
219	20240927	165100	0	5850	5850	5850	5850	0
220	20240927	165000	0	5850	5850	5850	5850	0
221	20240927	164900	0	5850	5850	5850	5850	0
222	20240927	164800	0	5850	5850	5850	5850	0
223	20240927	164700	0	5850	5850	5850	5850	0
224	20240927	164600	0	5850	5850	5850	5850	0
225	20240927	164500	0	5850	5850	5850	5850	0
226	20240927	164400	0	5850	5850	5850	5850	0
227	20240927	164300	0	5850	5850	5850	5850	0
228	20240927	164200	0	5850	5850	5850	5850	0
229	20240927	164100	0	5850	5850	5850	5850	0
230	20240927	164000	0	5850	5850	5850	5850	0
231	20240927	163900	0	5850	5850	5850	5850	0
232	20240927	163800	0	5850	5850	5850	5850	0
233	20240927	163700	0	5850	5850	5850	5850	0
234	20240927	163600	0	5850	5850	5850	5850	0
235	20240927	163500	0	5850	5850	5850	5850	0
236	20240927	163400	0	5850	5850	5850	5850	0
237	20240927	163300	0	5850	5850	5850	5850	0
238	20240927	163200	0	5850	5850	5850	5850	0
239	20240927	163100	0	5850	5850	5850	5850	0
240	20240927	163000	0	5850	5850	5850	5850	0
241	20240927	162900	0	5850	5850	5850	5850	0
242	20240927	162800	0	5850	5850	5850	5850	0
243	20240927	162700	0	5850	5850	5850	5850	0
244	20240927	162600	0	5850	5850	5850	5850	0
245	20240927	162500	0	5850	5850	5850	5850	0
246	20240927	162400	0	5850	5850	5850	5850	0
247	20240927	162300	0	5850	5850	5850	5850	0
248	20240927	162200	0	5850	5850	5850	5850	0
249	20240927	162100	0	5850	5850	5850	5850	0
250	20240927	162000	0	5850	5850	5850	5850	0
251	20240927	161900	0	5850	5850	5850	5850	0
252	20240927	161800	0	5850	5850	5850	5850	0
253	20240927	161700	0	5850	5850	5850	5850	0
254	20240927	161600	0	5850	5850	5850	5850	0
255	20240927	161500	0	5850	5850	5850	5850	0
256	20240927	161400	0	5850	5850	5850	5850	0
257	20240927	161300	0	5850	5850	5850	5850	0
258	20240927	161200	0	5850	5850	5850	5850	0
259	20240927	161100	0	5850	5850	5850	5850	0
260	20240927	161000	0	5850	5850	5850	5850	0
261	20240927	160900	0	5850	5850	5850	5850	0
262	20240927	160800	0	5850	5850	5850	5850	0
263	20240927	160700	0	5850	5850	5850	5850	0
264	20240927	160600	0	5850	5850	5850	5850	0
265	20240927	160500	0	5850	5850	5850	5850	0
266	20240927	160400	0	5850	5850	5850	5850	0
267	20240927	160300	0	5850	5850	5850	5850	0
268	20240927	160200	0	5850	5850	5850	5850	0
269	20240927	160100	0	5850	5850	5850	5850	0
270	20240927	160000	0	5850	5850	5850	5850	0
271	20240927	155900	0	5850	5850	5850	5850	0
272	20240927	155800	0	5850	5850	5850	5850	0
273	20240927	155700	0	5850	5850	5850	5850	0
274	20240927	155600	0	5850	5850	5850	5850	0
275	20240927	155500	0	5850	5850	5850	5850	0
276	20240927	155400	0	5850	5850	5850	5850	0
277	20240927	155300	0	5850	5850	5850	5850	0
278	20240927	155200	0	5850	5850	5850	5850	0
279	20240927	155100	0	5850	5850	5850	5850	0
280	20240927	155000	0	5850	5850	5850	5850	0
281	20240927	154900	0	5850	5850	5850	5850	0
282	20240927	154800	0	5850	5850	5850	5850	0
283	20240927	154700	0	5850	5850	5850	5850	0
284	20240927	154600	0	5850	5850	5850	5850	0
285	20240927	154500	0	5850	5850	5850	5850	0
286	20240927	154400	0	5850	5850	5850	5850	0
287	20240927	154300	0	5850	5850	5850	5850	0
288	20240927	154200	0	5850	5850	5850	5850	0
289	20240927	154100	0	5850	5850	5850	5850	0
290	20240927	154000	0	5850	5850	5850	5850	0
291	20240927	153900	0	5850	5850	5850	5850	0
292	20240927	153800	0	5850	5850	5850	5850	0
293	20240927	153700	0	5850	5850	5850	5850	0
294	20240927	153600	0	5850	5850	5850	5850	0
295	20240927	153500	0	5850	5850	5850	5850	0
296	20240927	153400	0	5850	5850	5850	5850	0
297	20240927	153300	0	5850	5850	5850	5850	0
298	20240927	153200	0	5850	5850	5850	5850	0
299	20240927	153100	0	5850	5850	5850	5850	0
300	20240927	153000	0	5850	5850	5850	5850	0
301	20240927	152900	0	5850	5850	5850	5850	0
302	20240927	152800	0	5850	5850	5850	5850	0
303	20240927	152700	0	5850	5850	5850	5850	0
304	20240927	152600	0	5850	5850	5850	5850	0
305	20240927	152500	0	5850	5850	5850	5850	0
306	20240927	152400	0	5850	5850	5850	5850	0
307	20240927	152300	0	5850	5850	5850	5850	0
308	20240927	152200	0	5850	5850	5850	5850	0
309	20240927	152100	0	5850	5850	5850	5850	0
310	20240927	152000	0	5850	5850	5850	5850	0
311	20240927	151900	0	5850	5850	5850	5850	0
312	20240927	151800	0	5850	5850	5850	5850	0
313	20240927	151700	0	5850	5850	5850	5850	0
314	20240927	151600	0	5850	5850	5850	5850	0
315	20240927	151500	0	5850	5850	5850	5850	0
316	20240927	151400	0	5850	5850	5850	5850	0
317	20240927	151300	0	5850	5850	5850	5850	0
318	20240927	151200	0	5850	5850	5850	5850	0
319	20240927	151100	0	5850	5850	5850	5850	0
320	20240927	151000	0	5850	5850	5850	5850	0
321	20240927	150900	0	5850	5850	5850	5850	0
322	20240927	150800	0	5850	5850	5850	5850	0
323	20240927	150700	0	5850	5850	5850	5850	0
324	20240927	150600	0	5850	5850	5850	5850	0
325	20240927	150500	0	5850	5850	5850	5850	0
326	20240927	150400	0	5850	5850	5850	5850	0
327	20240927	150300	0	5850	5850	5850	5850	0
328	20240927	150200	0	5850	5850	5850	5850	0
329	20240927	150100	0	5850	5850	5850	5850	0
330	20240927	150000	0	5850	5850	5850	5850	0
331	20240927	145900	0	5850	5850	5850	5850	0
332	20240927	145800	0	5850	5850	5850	5850	0
333	20240927	145700	0	5850	5850	5850	5850	0
334	20240927	145600	0	5850	5850	5850	5850	0
335	20240927	145500	0	5850	5850	5850	5850	0
336	20240927	145400	0	5850	5850	5850	5850	0
337	20240927	145300	0	5850	5850	5850	5850	0
338	20240927	145200	0	5850	5850	5850	5850	0
339	20240927	145100	0	5850	5850	5850	5850	0
340	20240927	145000	0	5850	5850	5850	5850	0
341	20240927	144900	0	5850	5850	5850	5850	0
342	20240927	144800	0	5850	5850	5850	5850	0
343	20240927	144700	0	5850	5850	5850	5850	0
344	20240927	144600	0	5850	5850	5850	5850	0
345	20240927	144500	0	5850	5850	5850	5850	0
346	20240927	144400	0	5850	5850	5850	5850	0
347	20240927	144300	0	5850	5850	5850	5850	0
348	20240927	144200	0	5850	5850	5850	5850	0
349	20240927	144100	0	5850	5850	5850	5850	0
350	20240927	144000	0	5850	5850	5850	5850	0
351	20240927	143900	0	5850	5850	5850	5850	0
352	20240927	143800	0	5850	5850	5850	5850	0
353	20240927	143700	0	5850	5850	5850	5850	0
354	20240927	143600	0	5850	5850	5850	5850	0
355	20240927	143500	0	5850	5850	5850	5850	0
356	20240927	143400	0	5850	5850	5850	5850	0
357	20240927	143300	0	5850	5850	5850	5850	0
358	20240927	143200	0	5850	5850	5850	5850	0
359	20240927	143100	0	5850	5850	5850	5850	0
360	20240927	143000	0	5850	5850	5850	5850	0
361	20240927	142900	0	5850	5850	5850	5850	0
362	20240927	142800	0	5850	5850	5850	5850	0
363	20240927	142700	0	5850	5850	5850	5850	0
364	20240927	142600	0	5850	5850	5850	5850	0
365	20240927	142500	0	5850	5850	5850	5850	0
366	20240927	142400	0	5850	5850	5850	5850	0
367	20240927	142300	0	5850	5850	5850	5850	0
368	20240927	142200	0	5850	5850	5850	5850	0
369	20240927	142100	0	5850	5850	5850	5850	0
370	20240927	142000	0	5850	5850	5850	5850	0
371	20240927	141900	0	5850	5850	5850	5850	0
372	20240927	141800	0	5850	5850	5850	5850	0
373	20240927	141700	0	5850	5850	5850	5850	0
374	20240927	141600	0	5850	5850	5850	5850	0
375	20240927	141500	0	5850	5850	5850	5850	0
376	20240927	141400	0	5850	5850	5850	5850	0
377	20240927	141300	0	5850	5850	5850	5850	0
378	20240927	141200	0	5850	5850	5850	5850	0
379	20240927	141100	0	5850	5850	5850	5850	0
380	20240927	141000	0	5850	5850	5850	5850	0
381	20240927	140900	0	5850	5850	5850	5850	0
382	20240927	140800	0	5850	5850	5850	5850	0
383	20240927	140700	0	5850	5850	5850	5850	0
384	20240927	140600	0	5850	5850	5850	5850	0
385	20240927	140500	0	5850	5850	5850	5850	0
386	20240927	140400	0	5850	5850	5850	5850	0
387	20240927	140300	0	5850	5850	5850	5850	0
388	20240927	140200	0	5850	5850	5850	5850	0
389	20240927	140100	0	5850	5850	5850	5850	0
390	20240927	140000	0	5850	5850	5850	5850	0
391	20240927	135900	0	5850	5850	5850	5850	0
392	20240927	135800	0	5850	5850	5850	5850	0
393	20240927	135700	0	5850	5850	5850	5850	0
394	20240927	135600	0	5850	5850	5850	5850	0
395	20240927	135500	0	5850	5850	5850	5850	0
396	20240927	135400	0	5850	5850	5850	5850	0
397	20240927	135300	0	5850	5850	5850	5850	0
398	20240927	135200	0	5850	5850	5850	5850	0
399	20240927	135100	0	5850	5850	5850	5850	0
400	20240927	135000	0	5850	5850	5850	5850	0
401	20240927	134900	0	5850	5850	5850	5850	0
402	20240927	134800	0	5850	5850	5850	5850	0
403	20240927	134700	0	5850	5850	5850	5850	0
404	20240927	134600	0	5850	5850	5850	5850	0
405	20240927	134500	0	5850	5850	5850	5850	0
406	20240927	134400	0	5850	5850	5850	5850	0
407	20240927	134300	0	5850	5850	5850	5850	0
408	20240927	134200	0	5850	5850	5850	5850	0
409	20240927	134100	0	5850	5850	5850	5850	0
410	20240927	134000	0	5850	5850	5850	5850	0
411	20240927	133900	0	5850	5850	5850	5850	0
412	20240927	133800	0	5850	5850	5850	5850	0
413	20240927	133700	0	5850	5850	5850	5850	0
414	20240927	133600	0	5850	5850	5850	5850	0
415	20240927	133500	0	5850	5850	5850	5850	0
416	20240927	133400	0	5850	5850	5850	5850	0
417	20240927	133300	0	5850	5850	5850	5850	0
418	20240927	133200	0	5850	5850	5850	5850	0
419	20240927	133100	0	5850	5850	5850	5850	0
420	20240927	133000	0	5850	5850	5850	5850	0
421	20240927	132900	0	5850	5850	5850	5850	0
422	20240927	132800	0	5850	5850	5850	5850	0
423	20240927	132700	0	5850	5850	5850	5850	0
424	20240927	132600	0	5850	5850	5850	5850	0
425	20240927	132500	0	5850	5850	5850	5850	0
426	20240927	132400	0	5850	5850	5850	5850	0
427	20240927	132300	0	5850	5850	5850	5850	0
428	20240927	132200	0	5850	5850	5850	5850	0
429	20240927	132100	0	5850	5850	5850	5850	0
430	20240927	132000	0	5850	5850	5850	5850	0
431	20240927	131900	0	5850	5850	5850	5850	0
432	20240927	131800	0	5850	5850	5850	5850	0
433	20240927	131700	0	5850	5850	5850	5850	0
434	20240927	131600	0	5850	5850	5850	5850	0
435	20240927	131500	0	5850	5850	5850	5850	0
436	20240927	131400	0	5850	5850	5850	5850	0
437	20240927	131300	0	5850	5850	5850	5850	0
438	20240927	131200	0	5850	5850	5850	5850	0
439	20240927	131100	0	5850	5850	5850	5850	0
440	20240927	131000	0	5850	5850	5850	5850	0
441	20240927	130900	0	5850	5850	5850	5850	0
442	20240927	130800	0	5850	5850	5850	5850	0
443	20240927	130700	0	5850	5850	5850	5850	0
444	20240927	130600	0	5850	5850	5850	5850	0
445	20240927	130500	0	5850	5850	5850	5850	0
446	20240927	130400	0	5850	5850	5850	5850	0
447	20240927	130300	0	5850	5850	5850	5850	0
448	20240927	130200	0	5850	5850	5850	5850	0
449	20240927	130100	0	5850	5850	5850	5850	0
450	20240927	130000	0	5850	5850	5850	5850	0
451	20240927	125900	0	5850	5850	5850	5850	0
452	20240927	125800	0	5850	5850	5850	5850	0
453	20240927	125700	0	5850	5850	5850	5850	0
454	20240927	125600	0	5850	5850	5850	5850	0
455	20240927	125500	0	5850	5850	5850	5850	0
456	20240927	125400	0	5850	5850	5850	5850	0
457	20240927	125300	0	5850	5850	5850	5850	0
458	20240927	125200	0	5850	5850	5850	5850	0
459	20240927	125100	0	5850	5850	5850	5850	0
460	20240927	125000	0	5850	5850	5850	5850	0
461	20240927	124900	0	5850	5850	5850	5850	0
462	20240927	124800	0	5850	5850	5850	5850	0
463	20240927	124700	0	5850	5850	5850	5850	0
464	20240927	124600	0	5850	5850	5850	5850	0
465	20240927	124500	0	5850	5850	5850	5850	0
466	20240927	124400	0	5850	5850	5850	5850	0
467	20240927	124300	0	5850	5850	5850	5850	0
468	20240927	124200	0	5850	5850	5850	5850	0
469	20240927	124100	0	5850	5850	5850	5850	0
470	20240927	124000	0	5850	5850	5850	5850	0
471	20240927	123900	0	5850	5850	5850	5850	0
472	20240927	123800	0	5850	5850	5850	5850	0
473	20240927	123700	0	5850	5850	5850	5850	0
474	20240927	123600	0	5850	5850	5850	5850	0
475	20240927	123500	0	5850	5850	5850	5850	0
476	20240927	123400	0	5850	5850	5850	5850	0
477	20240927	123300	0	5850	5850	5850	5850	0
478	20240927	123200	0	5850	5850	5850	5850	0
479	20240927	123100	0	5850	5850	5850	5850	0
480	20240927	123000	0	5850	5850	5850	5850	0
481	20240927	122900	0	5850	5850	5850	5850	0
482	20240927	122800	0	5850	5850	5850	5850	0
483	20240927	122700	0	5850	5850	5850	5850	0
484	20240927	122600	0	5850	5850	5850	5850	0
485	20240927	122500	0	5850	5850	5850	5850	0
486	20240927	122400	0	5850	5850	5850	5850	0
487	20240927	122300	0	5850	5850	5850	5850	0
488	20240927	122200	0	5850	5850	5850	5850	0
489	20240927	122100	0	5850	5850	5850	5850	0
490	20240927	122000	0	5850	5850	5850	5850	0
491	20240927	121900	0	5850	5850	5850	5850	0
492	20240927	121800	0	5850	5850	5850	5850	0
493	20240927	121700	0	5850	5850	5850	5850	0
494	20240927	121600	0	5850	5850	5850	5850	0
495	20240927	121500	0	5850	5850	5850	5850	0
496	20240927	121400	0	5850	5850	5850	5850	0
497	20240927	121300	0	5850	5850	5850	5850	0
498	20240927	121200	0	5850	5850	5850	5850	0
499	20240927	121100	0	5850	5850	5850	5850	0
500	20240927	121000	0	5850	5850	5850	5850	0
501	20240927	120900	0	5850	5850	5850	5850	0
502	20240927	120800	0	5850	5850	5850	5850	0
503	20240927	120700	0	5850	5850	5850	5850	0
504	20240927	120600	0	5850	5850	5850	5850	0
505	20240927	120500	0	5850	5850	5850	5850	0
506	20240927	120400	0	5850	5850	5850	5850	0
507	20240927	120300	0	5850	5850	5850	5850	0
508	20240927	120200	0	5850	5850	5850	5850	0
509	20240927	120100	0	5850	5850	5850	5850	0
510	20240927	120000	0	5850	5850	5850	5850	0
511	20240927	115900	0	5850	5850	5850	5850	0
512	20240927	115800	0	5850	5850	5850	5850	0
513	20240927	115700	0	5850	5850	5850	5850	0
514	20240927	115600	0	5850	5850	5850	5850	0
515	20240927	115500	0	5850	5850	5850	5850	0
516	20240927	115400	0	5850	5850	5850	5850	0
517	20240927	115300	0	5850	5850	5850	5850	0
518	20240927	115200	0	5850	5850	5850	5850	0
519	20240927	115100	0	5850	5850	5850	5850	0
520	20240927	115000	0	5850	5850	5850	5850	0
521	20240927	114900	0	5850	5850	5850	5850	0
522	20240927	114800	0	5850	5850	5850	5850	0
523	20240927	114700	0	5850	5850	5850	5850	0
524	20240927	114600	0	5850	5850	5850	5850	0
525	20240927	114500	0	5850	5850	5850	5850	0
526	20240927	114400	0	5850	5850	5850	5850	0
527	20240927	114300	0	5850	5850	5850	5850	0
528	20240927	114200	0	5850	5850	5850	5850	0
529	20240927	114100	0	5850	5850	5850	5850	0
530	20240927	114000	0	5850	5850	5850	5850	0
531	20240927	113900	0	5850	5850	5850	5850	0
532	20240927	113800	0	5850	5850	5850	5850	0
533	20240927	113700	0	5850	5850	5850	5850	0
534	20240927	113600	0	5850	5850	5850	5850	0
535	20240927	113500	0	5850	5850	5850	5850	0
536	20240927	113400	0	5850	5850	5850	5850	0
537	20240927	113300	0	5850	5850	5850	5850	0
538	20240927	113200	0	5850	5850	5850	5850	0
539	20240927	113100	0	5850	5850	5850	5850	0
540	20240927	113000	0	5850	5850	5850	5850	0
541	20240927	112900	0	5850	5850	5850	5850	0
542	20240927	112800	0	5850	5850	5850	5850	0
543	20240927	112700	0	5850	5850	5850	5850	0
544	20240927	112600	0	5850	5850	5850	5850	0
545	20240927	112500	0	5850	5850	5850	5850	0
546	20240927	112400	0	5850	5850	5850	5850	0
547	20240927	112300	0	5850	5850	5850	5850	0
548	20240927	112200	0	5850	5850	5850	5850	0
549	20240927	112100	0	5850	5850	5850	5850	0
550	20240927	112000	0	5850	5850	5850	5850	0
551	20240927	111900	0	5850	5850	5850	5850	0
552	20240927	111800	0	5850	5850	5850	5850	0
553	20240927	111700	0	5850	5850	5850	5850	0
554	20240927	111600	0	5850	5850	5850	5850	0
555	20240927	111500	0	5850	5850	5850	5850	0
556	20240927	111400	0	5850	5850	5850	5850	0
557	20240927	111300	0	5850	5850	5850	5850	0
558	20240927	111200	0	5850	5850	5850	5850	0
559	20240927	111100	0	5850	5850	5850	5850	0
560	20240927	111000	0	5850	5850	5850	5850	0
561	20240927	110900	0	5850	5850	5850	5850	0
562	20240927	110800	0	5850	5850	5850	5850	0
563	20240927	110700	0	5850	5850	5850	5850	0
564	20240927	110600	0	5850	5850	5850	5850	0
565	20240927	110500	0	5850	5850	5850	5850	0
566	20240927	110400	0	5850	5850	5850	5850	0
567	20240927	110300	0	5850	5850	5850	5850	0
568	20240927	110200	0	5850	5850	5850	5850	0
569	20240927	110100	0	5850	5850	5850	5850	0
570	20240927	110000	0	5850	5850	5850	5850	0
571	20240927	105900	0	5850	5850	5850	5850	0
572	20240927	105800	0	5850	5850	5850	5850	0
573	20240927	105700	0	5850	5850	5850	5850	0
574	20240927	105600	0	5850	5850	5850	5850	0
575	20240927	105500	0	5850	5850	5850	5850	0
576	20240927	105400	0	5850	5850	5850	5850	0
577	20240927	105300	0	5850	5850	5850	5850	0
578	20240927	105200	0	5850	5850	5850	5850	0
579	20240927	105100	0	5850	5850	5850	5850	0
580	20240927	105000	0	5850	5850	5850	5850	0
581	20240927	104900	0	5850	5850	5850	5850	0
582	20240927	104800	0	5850	5850	5850	5850	0
583	20240927	104700	0	5850	5850	5850	5850	0
584	20240927	104600	0	5850	5850	5850	5850	0
585	20240927	104500	0	5850	5850	5850	5850	0
586	20240927	104400	0	5850	5850	5850	5850	0
587	20240927	104300	0	5850	5850	5850	5850	0
588	20240927	104200	0	5850	5850	5850	5850	0
589	20240927	104100	0	5850	5850	5850	5850	0
590	20240927	104000	0	5850	5850	5850	5850	0
591	20240927	103900	0	5850	5850	5850	5850	0
592	20240927	103800	0	5850	5850	5850	5850	0
593	20240927	103700	0	5850	5850	5850	5850	0
594	20240927	103600	0	5850	5850	5850	5850	0
595	20240927	103500	0	5850	5850	5850	5850	0
596	20240927	103400	0	5850	5850	5850	5850	0
597	20240927	103300	0	5850	5850	5850	5850	0
598	20240927	103200	0	5850	5850	5850	5850	0
599	20240927	103100	0	5850	5850	5850	5850	0
600	20240927	103000	0	5850	5850	5850	5850	0
601	20240927	102900	0	5850	5850	5850	5850	0
602	20240927	102800	0	5850	5850	5850	5850	0
603	20240927	102700	0	5850	5850	5850	5850	0
604	20240927	102600	0	5850	5850	5850	5850	0
605	20240927	102500	0	5850	5850	5850	5850	0
606	20240927	102400	0	5850	5850	5850	5850	0
607	20240927	102300	0	5850	5850	5850	5850	0
608	20240927	102200	0	5850	5850	5850	5850	0
609	20240927	102100	0	5850	5850	5850	5850	0
610	20240927	102000	0	5850	5850	5850	5850	0
611	20240927	101900	0	5850	5850	5850	5850	0
612	20240927	101800	0	5850	5850	5850	5850	0
613	20240927	101700	0	5850	5850	5850	5850	0
614	20240927	101600	0	5850	5850	5850	5850	0
615	20240927	101500	0	5850	5850	5850	5850	0
616	20240927	101400	0	5850	5850	5850	5850	0
617	20240927	101300	0	5850	5850	5850	5850	0
618	20240927	101200	0	5850	5850	5850	5850	0
619	20240927	101100	0	5850	5850	5850	5850	0
620	20240927	101000	0	5850	5850	5850	5850	0
621	20240927	100900	0	5850	5850	5850	5850	0
622	20240927	100800	0	5850	5850	5850	5850	0
623	20240927	100700	0	5850	5850	5850	5850	0
624	20240927	100600	0	5850	5850	5850	5850	0
625	20240927	100500	0	5850	5850	5850	5850	0
626	20240927	100400	0	5850	5850	5850	5850	0
627	20240927	100300	0	5850	5850	5850	5850	0
628	20240927	100200	0	5850	5850	5850	5850	0
629	20240927	100100	0	5850	5850	5850	5850	0
630	20240927	100000	0	5850	5850	5850	5850	0
631	20240927	095900	0	5850	5850	5850	5850	0
632	20240927	095800	0	5850	5850	5850	5850	0
633	20240927	095700	0	5850	5850	5850	5850	0
634	20240927	095600	0	5850	5850	5850	5850	0
635	20240927	095500	0	5850	5850	5850	5850	0
636	20240927	095400	0	5850	5850	5850	5850	0
637	20240927	095300	0	5850	5850	5850	5850	0
638	20240927	095200	0	5850	5850	5850	5850	0
639	20240927	095100	0	5850	5850	5850	5850	0
640	20240927	095000	0	5850	5850	5850	5850	0
641	20240927	094900	0	5850	5850	5850	5850	0
642	20240927	094800	0	5850	5850	5850	5850	0
643	20240927	094700	0	5850	5850	5850	5850	0
644	20240927	094600	0	5850	5850	5850	5850	0
645	20240927	094500	0	5850	5850	5850	5850	0
646	20240927	094400	0	5850	5850	5850	5850	0
647	20240927	094300	0	5850	5850	5850	5850	0
648	20240927	094200	0	5850	5850	5850	5850	0
649	20240927	094100	0	5850	5850	5850	5850	0
650	20240927	094000	0	5850	5850	5850	5850	0
651	20240927	093900	0	5850	5850	5850	5850	0
652	20240927	093800	0	5850	5850	5850	5850	0
653	20240927	093700	0	5850	5850	5850	5850	0
654	20240927	093600	0	5850	5850	5850	5850	0
655	20240927	093500	0	5850	5850	5850	5850	0
656	20240927	093400	0	5850	5850	5850	5850	0
657	20240927	093300	0	5850	5850	5850	5850	0
658	20240927	093200	0	5850	5850	5850	5850	0
659	20240927	093100	0	5850	5850	5850	5850	0
660	20240927	093000	0	5850	5850	5850	5850	0
661	20240927	092900	0	5850	5850	5850	5850	0
662	20240927	092800	0	5850	5850	5850	5850	0
663	20240927	092700	0	5850	5850	5850	5850	0
664	20240927	092600	0	5850	5850	5850	5850	0
665	20240927	092500	0	5850	5850	5850	5850	0
666	20240927	092400	0	5850	5850	5850	5850	0
667	20240927	092300	0	5850	5850	5850	5850	0
668	20240927	092200	0	5850	5850	5850	5850	0
669	20240927	092100	0	5850	5850	5850	5850	0
670	20240927	092000	0	5850	5850	5850	5850	0
671	20240927	091900	0	5850	5850	5850	5850	0
672	20240927	091800	0	5850	5850	5850	5850	0
673	20240927	091700	0	5850	5850	5850	5850	0
674	20240927	091600	0	5850	5850	5850	5850	0
675	20240927	091500	0	5850	5850	5850	5850	0
676	20240927	091400	0	5850	5850	5850	5850	0
677	20240927	091300	0	5850	5850	5850	5850	0
678	20240927	091200	0	5850	5850	5850	5850	0
679	20240927	091100	0	5850	5850	5850	5850	0
680	20240927	091000	0	5850	5850	5850	5850	0
681	20240927	090900	0	5850	5850	5850	5850	0
682	20240927	090800	0	5850	5850	5850	5850	0
683	20240927	090700	0	5850	5850	5850	5850	0
684	20240927	090600	0	5850	5850	5850	5850	0
685	20240927	090500	0	5850	5850	5850	5850	0
686	20240927	090400	0	5850	5850	5850	5850	0
687	20240927	090300	0	5850	5850	5850	5850	0
688	20240927	090200	0	5850	5850	5850	5850	0
689	20240927	090100	0	5850	5850	5850	5850	0
690	20240927	090000	0	5850	5850	5850	5850	0