KissMeData/150840/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202900	0	5850	5850	5850	5850	0
3	20241015	202800	0	5850	5850	5850	5850	0
4	20241015	202700	0	5850	5850	5850	5850	0
5	20241015	202600	0	5850	5850	5850	5850	0
6	20241015	202500	0	5850	5850	5850	5850	0
7	20241015	202400	0	5850	5850	5850	5850	0
8	20241015	202300	0	5850	5850	5850	5850	0
9	20241015	202200	0	5850	5850	5850	5850	0
10	20241015	202100	0	5850	5850	5850	5850	0
11	20241015	202000	0	5850	5850	5850	5850	0
12	20241015	201900	0	5850	5850	5850	5850	0
13	20241015	201800	0	5850	5850	5850	5850	0
14	20241015	201700	0	5850	5850	5850	5850	0
15	20241015	201600	0	5850	5850	5850	5850	0
16	20241015	201500	0	5850	5850	5850	5850	0
17	20241015	201400	0	5850	5850	5850	5850	0
18	20241015	201300	0	5850	5850	5850	5850	0
19	20241015	201200	0	5850	5850	5850	5850	0
20	20241015	201100	0	5850	5850	5850	5850	0
21	20241015	201000	0	5850	5850	5850	5850	0
22	20241015	200900	0	5850	5850	5850	5850	0
23	20241015	200800	0	5850	5850	5850	5850	0
24	20241015	200700	0	5850	5850	5850	5850	0
25	20241015	200600	0	5850	5850	5850	5850	0
26	20241015	200500	0	5850	5850	5850	5850	0
27	20241015	200400	0	5850	5850	5850	5850	0
28	20241015	200300	0	5850	5850	5850	5850	0
29	20241015	200200	0	5850	5850	5850	5850	0
30	20241015	200100	0	5850	5850	5850	5850	0
31	20241015	200000	0	5850	5850	5850	5850	0
32	20241015	195900	0	5850	5850	5850	5850	0
33	20241015	195800	0	5850	5850	5850	5850	0
34	20241015	195700	0	5850	5850	5850	5850	0
35	20241015	195600	0	5850	5850	5850	5850	0
36	20241015	195500	0	5850	5850	5850	5850	0
37	20241015	195400	0	5850	5850	5850	5850	0
38	20241015	195300	0	5850	5850	5850	5850	0
39	20241015	195200	0	5850	5850	5850	5850	0
40	20241015	195100	0	5850	5850	5850	5850	0
41	20241015	195000	0	5850	5850	5850	5850	0
42	20241015	194900	0	5850	5850	5850	5850	0
43	20241015	194800	0	5850	5850	5850	5850	0
44	20241015	194700	0	5850	5850	5850	5850	0
45	20241015	194600	0	5850	5850	5850	5850	0
46	20241015	194500	0	5850	5850	5850	5850	0
47	20241015	194400	0	5850	5850	5850	5850	0
48	20241015	194300	0	5850	5850	5850	5850	0
49	20241015	194200	0	5850	5850	5850	5850	0
50	20241015	194100	0	5850	5850	5850	5850	0
51	20241015	194000	0	5850	5850	5850	5850	0
52	20241015	193900	0	5850	5850	5850	5850	0
53	20241015	193800	0	5850	5850	5850	5850	0
54	20241015	193700	0	5850	5850	5850	5850	0
55	20241015	193600	0	5850	5850	5850	5850	0
56	20241015	193500	0	5850	5850	5850	5850	0
57	20241015	193400	0	5850	5850	5850	5850	0
58	20241015	193300	0	5850	5850	5850	5850	0
59	20241015	193200	0	5850	5850	5850	5850	0
60	20241015	193100	0	5850	5850	5850	5850	0
61	20241015	193000	0	5850	5850	5850	5850	0
62	20241015	192900	0	5850	5850	5850	5850	0
63	20241015	192800	0	5850	5850	5850	5850	0
64	20241015	192700	0	5850	5850	5850	5850	0
65	20241015	192600	0	5850	5850	5850	5850	0
66	20241015	192500	0	5850	5850	5850	5850	0
67	20241015	192400	0	5850	5850	5850	5850	0
68	20241015	192300	0	5850	5850	5850	5850	0
69	20241015	192200	0	5850	5850	5850	5850	0
70	20241015	192100	0	5850	5850	5850	5850	0
71	20241015	192000	0	5850	5850	5850	5850	0
72	20241015	191900	0	5850	5850	5850	5850	0
73	20241015	191800	0	5850	5850	5850	5850	0
74	20241015	191700	0	5850	5850	5850	5850	0
75	20241015	191600	0	5850	5850	5850	5850	0
76	20241015	191500	0	5850	5850	5850	5850	0
77	20241015	191400	0	5850	5850	5850	5850	0
78	20241015	191300	0	5850	5850	5850	5850	0
79	20241015	191200	0	5850	5850	5850	5850	0
80	20241015	191100	0	5850	5850	5850	5850	0
81	20241015	191000	0	5850	5850	5850	5850	0
82	20241015	190900	0	5850	5850	5850	5850	0
83	20241015	190800	0	5850	5850	5850	5850	0
84	20241015	190700	0	5850	5850	5850	5850	0
85	20241015	190600	0	5850	5850	5850	5850	0
86	20241015	190500	0	5850	5850	5850	5850	0
87	20241015	190400	0	5850	5850	5850	5850	0
88	20241015	190300	0	5850	5850	5850	5850	0
89	20241015	190200	0	5850	5850	5850	5850	0
90	20241015	190100	0	5850	5850	5850	5850	0
91	20241015	190000	0	5850	5850	5850	5850	0
92	20241015	185900	0	5850	5850	5850	5850	0
93	20241015	185800	0	5850	5850	5850	5850	0
94	20241015	185700	0	5850	5850	5850	5850	0
95	20241015	185600	0	5850	5850	5850	5850	0
96	20241015	185500	0	5850	5850	5850	5850	0
97	20241015	185400	0	5850	5850	5850	5850	0
98	20241015	185300	0	5850	5850	5850	5850	0
99	20241015	185200	0	5850	5850	5850	5850	0
100	20241015	185100	0	5850	5850	5850	5850	0
101	20241015	185000	0	5850	5850	5850	5850	0
102	20241015	184900	0	5850	5850	5850	5850	0
103	20241015	184800	0	5850	5850	5850	5850	0
104	20241015	184700	0	5850	5850	5850	5850	0
105	20241015	184600	0	5850	5850	5850	5850	0
106	20241015	184500	0	5850	5850	5850	5850	0
107	20241015	184400	0	5850	5850	5850	5850	0
108	20241015	184300	0	5850	5850	5850	5850	0
109	20241015	184200	0	5850	5850	5850	5850	0
110	20241015	184100	0	5850	5850	5850	5850	0
111	20241015	184000	0	5850	5850	5850	5850	0
112	20241015	183900	0	5850	5850	5850	5850	0
113	20241015	183800	0	5850	5850	5850	5850	0
114	20241015	183700	0	5850	5850	5850	5850	0
115	20241015	183600	0	5850	5850	5850	5850	0
116	20241015	183500	0	5850	5850	5850	5850	0
117	20241015	183400	0	5850	5850	5850	5850	0
118	20241015	183300	0	5850	5850	5850	5850	0
119	20241015	183200	0	5850	5850	5850	5850	0
120	20241015	183100	0	5850	5850	5850	5850	0
121	20241015	183000	0	5850	5850	5850	5850	0
122	20241015	182900	0	5850	5850	5850	5850	0
123	20241015	182800	0	5850	5850	5850	5850	0
124	20241015	182700	0	5850	5850	5850	5850	0
125	20241015	182600	0	5850	5850	5850	5850	0
126	20241015	182500	0	5850	5850	5850	5850	0
127	20241015	182400	0	5850	5850	5850	5850	0
128	20241015	182300	0	5850	5850	5850	5850	0
129	20241015	182200	0	5850	5850	5850	5850	0
130	20241015	182100	0	5850	5850	5850	5850	0
131	20241015	182000	0	5850	5850	5850	5850	0
132	20241015	181900	0	5850	5850	5850	5850	0
133	20241015	181800	0	5850	5850	5850	5850	0
134	20241015	181700	0	5850	5850	5850	5850	0
135	20241015	181600	0	5850	5850	5850	5850	0
136	20241015	181500	0	5850	5850	5850	5850	0
137	20241015	181400	0	5850	5850	5850	5850	0
138	20241015	181300	0	5850	5850	5850	5850	0
139	20241015	181200	0	5850	5850	5850	5850	0
140	20241015	181100	0	5850	5850	5850	5850	0
141	20241015	181000	0	5850	5850	5850	5850	0
142	20241015	180900	0	5850	5850	5850	5850	0
143	20241015	180800	0	5850	5850	5850	5850	0
144	20241015	180700	0	5850	5850	5850	5850	0
145	20241015	180600	0	5850	5850	5850	5850	0
146	20241015	180500	0	5850	5850	5850	5850	0
147	20241015	180400	0	5850	5850	5850	5850	0
148	20241015	180300	0	5850	5850	5850	5850	0
149	20241015	180200	0	5850	5850	5850	5850	0
150	20241015	180100	0	5850	5850	5850	5850	0
151	20241015	180000	0	5850	5850	5850	5850	0
152	20241015	175900	0	5850	5850	5850	5850	0
153	20241015	175800	0	5850	5850	5850	5850	0
154	20241015	175700	0	5850	5850	5850	5850	0
155	20241015	175600	0	5850	5850	5850	5850	0
156	20241015	175500	0	5850	5850	5850	5850	0
157	20241015	175400	0	5850	5850	5850	5850	0
158	20241015	175300	0	5850	5850	5850	5850	0
159	20241015	175200	0	5850	5850	5850	5850	0
160	20241015	175100	0	5850	5850	5850	5850	0
161	20241015	175000	0	5850	5850	5850	5850	0
162	20241015	174900	0	5850	5850	5850	5850	0
163	20241015	174800	0	5850	5850	5850	5850	0
164	20241015	174700	0	5850	5850	5850	5850	0
165	20241015	174600	0	5850	5850	5850	5850	0
166	20241015	174500	0	5850	5850	5850	5850	0
167	20241015	174400	0	5850	5850	5850	5850	0
168	20241015	174300	0	5850	5850	5850	5850	0
169	20241015	174200	0	5850	5850	5850	5850	0
170	20241015	174100	0	5850	5850	5850	5850	0
171	20241015	174000	0	5850	5850	5850	5850	0
172	20241015	173900	0	5850	5850	5850	5850	0
173	20241015	173800	0	5850	5850	5850	5850	0
174	20241015	173700	0	5850	5850	5850	5850	0
175	20241015	173600	0	5850	5850	5850	5850	0
176	20241015	173500	0	5850	5850	5850	5850	0
177	20241015	173400	0	5850	5850	5850	5850	0
178	20241015	173300	0	5850	5850	5850	5850	0
179	20241015	173200	0	5850	5850	5850	5850	0
180	20241015	173100	0	5850	5850	5850	5850	0
181	20241015	173000	0	5850	5850	5850	5850	0
182	20241015	172900	0	5850	5850	5850	5850	0
183	20241015	172800	0	5850	5850	5850	5850	0
184	20241015	172700	0	5850	5850	5850	5850	0
185	20241015	172600	0	5850	5850	5850	5850	0
186	20241015	172500	0	5850	5850	5850	5850	0
187	20241015	172400	0	5850	5850	5850	5850	0
188	20241015	172300	0	5850	5850	5850	5850	0
189	20241015	172200	0	5850	5850	5850	5850	0
190	20241015	172100	0	5850	5850	5850	5850	0
191	20241015	172000	0	5850	5850	5850	5850	0
192	20241015	171900	0	5850	5850	5850	5850	0
193	20241015	171800	0	5850	5850	5850	5850	0
194	20241015	171700	0	5850	5850	5850	5850	0
195	20241015	171600	0	5850	5850	5850	5850	0
196	20241015	171500	0	5850	5850	5850	5850	0
197	20241015	171400	0	5850	5850	5850	5850	0
198	20241015	171300	0	5850	5850	5850	5850	0
199	20241015	171200	0	5850	5850	5850	5850	0
200	20241015	171100	0	5850	5850	5850	5850	0
201	20241015	171000	0	5850	5850	5850	5850	0
202	20241015	170900	0	5850	5850	5850	5850	0
203	20241015	170800	0	5850	5850	5850	5850	0
204	20241015	170700	0	5850	5850	5850	5850	0
205	20241015	170600	0	5850	5850	5850	5850	0
206	20241015	170500	0	5850	5850	5850	5850	0
207	20241015	170400	0	5850	5850	5850	5850	0
208	20241015	170300	0	5850	5850	5850	5850	0
209	20241015	170200	0	5850	5850	5850	5850	0
210	20241015	170100	0	5850	5850	5850	5850	0
211	20241015	170000	0	5850	5850	5850	5850	0
212	20241015	165900	0	5850	5850	5850	5850	0
213	20241015	165800	0	5850	5850	5850	5850	0
214	20241015	165700	0	5850	5850	5850	5850	0
215	20241015	165600	0	5850	5850	5850	5850	0
216	20241015	165500	0	5850	5850	5850	5850	0
217	20241015	165400	0	5850	5850	5850	5850	0
218	20241015	165300	0	5850	5850	5850	5850	0
219	20241015	165200	0	5850	5850	5850	5850	0
220	20241015	165100	0	5850	5850	5850	5850	0
221	20241015	165000	0	5850	5850	5850	5850	0
222	20241015	164900	0	5850	5850	5850	5850	0
223	20241015	164800	0	5850	5850	5850	5850	0
224	20241015	164700	0	5850	5850	5850	5850	0
225	20241015	164600	0	5850	5850	5850	5850	0
226	20241015	164500	0	5850	5850	5850	5850	0
227	20241015	164400	0	5850	5850	5850	5850	0
228	20241015	164300	0	5850	5850	5850	5850	0
229	20241015	164200	0	5850	5850	5850	5850	0
230	20241015	164100	0	5850	5850	5850	5850	0
231	20241015	164000	0	5850	5850	5850	5850	0
232	20241015	163900	0	5850	5850	5850	5850	0
233	20241015	163800	0	5850	5850	5850	5850	0
234	20241015	163700	0	5850	5850	5850	5850	0
235	20241015	163600	0	5850	5850	5850	5850	0
236	20241015	163500	0	5850	5850	5850	5850	0
237	20241015	163400	0	5850	5850	5850	5850	0
238	20241015	163300	0	5850	5850	5850	5850	0
239	20241015	163200	0	5850	5850	5850	5850	0
240	20241015	163100	0	5850	5850	5850	5850	0
241	20241015	163000	0	5850	5850	5850	5850	0
242	20241015	162900	0	5850	5850	5850	5850	0
243	20241015	162800	0	5850	5850	5850	5850	0
244	20241015	162700	0	5850	5850	5850	5850	0
245	20241015	162600	0	5850	5850	5850	5850	0
246	20241015	162500	0	5850	5850	5850	5850	0
247	20241015	162400	0	5850	5850	5850	5850	0
248	20241015	162300	0	5850	5850	5850	5850	0
249	20241015	162200	0	5850	5850	5850	5850	0
250	20241015	162100	0	5850	5850	5850	5850	0
251	20241015	162000	0	5850	5850	5850	5850	0
252	20241015	161900	0	5850	5850	5850	5850	0
253	20241015	161800	0	5850	5850	5850	5850	0
254	20241015	161700	0	5850	5850	5850	5850	0
255	20241015	161600	0	5850	5850	5850	5850	0
256	20241015	161500	0	5850	5850	5850	5850	0
257	20241015	161400	0	5850	5850	5850	5850	0
258	20241015	161300	0	5850	5850	5850	5850	0
259	20241015	161200	0	5850	5850	5850	5850	0
260	20241015	161100	0	5850	5850	5850	5850	0
261	20241015	161000	0	5850	5850	5850	5850	0
262	20241015	160900	0	5850	5850	5850	5850	0
263	20241015	160800	0	5850	5850	5850	5850	0
264	20241015	160700	0	5850	5850	5850	5850	0
265	20241015	160600	0	5850	5850	5850	5850	0
266	20241015	160500	0	5850	5850	5850	5850	0
267	20241015	160400	0	5850	5850	5850	5850	0
268	20241015	160300	0	5850	5850	5850	5850	0
269	20241015	160200	0	5850	5850	5850	5850	0
270	20241015	160100	0	5850	5850	5850	5850	0
271	20241015	160000	0	5850	5850	5850	5850	0
272	20241015	155900	0	5850	5850	5850	5850	0
273	20241015	155800	0	5850	5850	5850	5850	0
274	20241015	155700	0	5850	5850	5850	5850	0
275	20241015	155600	0	5850	5850	5850	5850	0
276	20241015	155500	0	5850	5850	5850	5850	0
277	20241015	155400	0	5850	5850	5850	5850	0
278	20241015	155300	0	5850	5850	5850	5850	0
279	20241015	155200	0	5850	5850	5850	5850	0
280	20241015	155100	0	5850	5850	5850	5850	0
281	20241015	155000	0	5850	5850	5850	5850	0
282	20241015	154900	0	5850	5850	5850	5850	0
283	20241015	154800	0	5850	5850	5850	5850	0
284	20241015	154700	0	5850	5850	5850	5850	0
285	20241015	154600	0	5850	5850	5850	5850	0
286	20241015	154500	0	5850	5850	5850	5850	0
287	20241015	154400	0	5850	5850	5850	5850	0
288	20241015	154300	0	5850	5850	5850	5850	0
289	20241015	154200	0	5850	5850	5850	5850	0
290	20241015	154100	0	5850	5850	5850	5850	0
291	20241015	154000	0	5850	5850	5850	5850	0
292	20241015	153900	0	5850	5850	5850	5850	0
293	20241015	153800	0	5850	5850	5850	5850	0
294	20241015	153700	0	5850	5850	5850	5850	0
295	20241015	153600	0	5850	5850	5850	5850	0
296	20241015	153500	0	5850	5850	5850	5850	0
297	20241015	153400	0	5850	5850	5850	5850	0
298	20241015	153300	0	5850	5850	5850	5850	0
299	20241015	153200	0	5850	5850	5850	5850	0
300	20241015	153100	0	5850	5850	5850	5850	0
301	20241015	153000	0	5850	5850	5850	5850	0
302	20241015	152900	0	5850	5850	5850	5850	0
303	20241015	152800	0	5850	5850	5850	5850	0
304	20241015	152700	0	5850	5850	5850	5850	0
305	20241015	152600	0	5850	5850	5850	5850	0
306	20241015	152500	0	5850	5850	5850	5850	0
307	20241015	152400	0	5850	5850	5850	5850	0
308	20241015	152300	0	5850	5850	5850	5850	0
309	20241015	152200	0	5850	5850	5850	5850	0
310	20241015	152100	0	5850	5850	5850	5850	0
311	20241015	152000	0	5850	5850	5850	5850	0
312	20241015	151900	0	5850	5850	5850	5850	0
313	20241015	151800	0	5850	5850	5850	5850	0
314	20241015	151700	0	5850	5850	5850	5850	0
315	20241015	151600	0	5850	5850	5850	5850	0
316	20241015	151500	0	5850	5850	5850	5850	0
317	20241015	151400	0	5850	5850	5850	5850	0
318	20241015	151300	0	5850	5850	5850	5850	0
319	20241015	151200	0	5850	5850	5850	5850	0
320	20241015	151100	0	5850	5850	5850	5850	0
321	20241015	151000	0	5850	5850	5850	5850	0
322	20241015	150900	0	5850	5850	5850	5850	0
323	20241015	150800	0	5850	5850	5850	5850	0
324	20241015	150700	0	5850	5850	5850	5850	0
325	20241015	150600	0	5850	5850	5850	5850	0
326	20241015	150500	0	5850	5850	5850	5850	0
327	20241015	150400	0	5850	5850	5850	5850	0
328	20241015	150300	0	5850	5850	5850	5850	0
329	20241015	150200	0	5850	5850	5850	5850	0
330	20241015	150100	0	5850	5850	5850	5850	0
331	20241015	150000	0	5850	5850	5850	5850	0
332	20241015	145900	0	5850	5850	5850	5850	0
333	20241015	145800	0	5850	5850	5850	5850	0
334	20241015	145700	0	5850	5850	5850	5850	0
335	20241015	145600	0	5850	5850	5850	5850	0
336	20241015	145500	0	5850	5850	5850	5850	0
337	20241015	145400	0	5850	5850	5850	5850	0
338	20241015	145300	0	5850	5850	5850	5850	0
339	20241015	145200	0	5850	5850	5850	5850	0
340	20241015	145100	0	5850	5850	5850	5850	0
341	20241015	145000	0	5850	5850	5850	5850	0
342	20241015	144900	0	5850	5850	5850	5850	0
343	20241015	144800	0	5850	5850	5850	5850	0
344	20241015	144700	0	5850	5850	5850	5850	0
345	20241015	144600	0	5850	5850	5850	5850	0
346	20241015	144500	0	5850	5850	5850	5850	0
347	20241015	144400	0	5850	5850	5850	5850	0
348	20241015	144300	0	5850	5850	5850	5850	0
349	20241015	144200	0	5850	5850	5850	5850	0
350	20241015	144100	0	5850	5850	5850	5850	0
351	20241015	144000	0	5850	5850	5850	5850	0
352	20241015	143900	0	5850	5850	5850	5850	0
353	20241015	143800	0	5850	5850	5850	5850	0
354	20241015	143700	0	5850	5850	5850	5850	0
355	20241015	143600	0	5850	5850	5850	5850	0
356	20241015	143500	0	5850	5850	5850	5850	0
357	20241015	143400	0	5850	5850	5850	5850	0
358	20241015	143300	0	5850	5850	5850	5850	0
359	20241015	143200	0	5850	5850	5850	5850	0
360	20241015	143100	0	5850	5850	5850	5850	0
361	20241015	143000	0	5850	5850	5850	5850	0
362	20241015	142900	0	5850	5850	5850	5850	0
363	20241015	142800	0	5850	5850	5850	5850	0
364	20241015	142700	0	5850	5850	5850	5850	0
365	20241015	142600	0	5850	5850	5850	5850	0
366	20241015	142500	0	5850	5850	5850	5850	0
367	20241015	142400	0	5850	5850	5850	5850	0
368	20241015	142300	0	5850	5850	5850	5850	0
369	20241015	142200	0	5850	5850	5850	5850	0
370	20241015	142100	0	5850	5850	5850	5850	0
371	20241015	142000	0	5850	5850	5850	5850	0
372	20241015	141900	0	5850	5850	5850	5850	0
373	20241015	141800	0	5850	5850	5850	5850	0
374	20241015	141700	0	5850	5850	5850	5850	0
375	20241015	141600	0	5850	5850	5850	5850	0
376	20241015	141500	0	5850	5850	5850	5850	0
377	20241015	141400	0	5850	5850	5850	5850	0
378	20241015	141300	0	5850	5850	5850	5850	0
379	20241015	141200	0	5850	5850	5850	5850	0
380	20241015	141100	0	5850	5850	5850	5850	0
381	20241015	141000	0	5850	5850	5850	5850	0
382	20241015	140900	0	5850	5850	5850	5850	0
383	20241015	140800	0	5850	5850	5850	5850	0
384	20241015	140700	0	5850	5850	5850	5850	0
385	20241015	140600	0	5850	5850	5850	5850	0
386	20241015	140500	0	5850	5850	5850	5850	0
387	20241015	140400	0	5850	5850	5850	5850	0
388	20241015	140300	0	5850	5850	5850	5850	0
389	20241015	140200	0	5850	5850	5850	5850	0
390	20241015	140100	0	5850	5850	5850	5850	0
391	20241015	140000	0	5850	5850	5850	5850	0
392	20241015	135900	0	5850	5850	5850	5850	0
393	20241015	135800	0	5850	5850	5850	5850	0
394	20241015	135700	0	5850	5850	5850	5850	0
395	20241015	135600	0	5850	5850	5850	5850	0
396	20241015	135500	0	5850	5850	5850	5850	0
397	20241015	135400	0	5850	5850	5850	5850	0
398	20241015	135300	0	5850	5850	5850	5850	0
399	20241015	135200	0	5850	5850	5850	5850	0
400	20241015	135100	0	5850	5850	5850	5850	0
401	20241015	135000	0	5850	5850	5850	5850	0
402	20241015	134900	0	5850	5850	5850	5850	0
403	20241015	134800	0	5850	5850	5850	5850	0
404	20241015	134700	0	5850	5850	5850	5850	0
405	20241015	134600	0	5850	5850	5850	5850	0
406	20241015	134500	0	5850	5850	5850	5850	0
407	20241015	134400	0	5850	5850	5850	5850	0
408	20241015	134300	0	5850	5850	5850	5850	0
409	20241015	134200	0	5850	5850	5850	5850	0
410	20241015	134100	0	5850	5850	5850	5850	0
411	20241015	134000	0	5850	5850	5850	5850	0
412	20241015	133900	0	5850	5850	5850	5850	0
413	20241015	133800	0	5850	5850	5850	5850	0
414	20241015	133700	0	5850	5850	5850	5850	0
415	20241015	133600	0	5850	5850	5850	5850	0
416	20241015	133500	0	5850	5850	5850	5850	0
417	20241015	133400	0	5850	5850	5850	5850	0
418	20241015	133300	0	5850	5850	5850	5850	0
419	20241015	133200	0	5850	5850	5850	5850	0
420	20241015	133100	0	5850	5850	5850	5850	0
421	20241015	133000	0	5850	5850	5850	5850	0
422	20241015	132900	0	5850	5850	5850	5850	0
423	20241015	132800	0	5850	5850	5850	5850	0
424	20241015	132700	0	5850	5850	5850	5850	0
425	20241015	132600	0	5850	5850	5850	5850	0
426	20241015	132500	0	5850	5850	5850	5850	0
427	20241015	132400	0	5850	5850	5850	5850	0
428	20241015	132300	0	5850	5850	5850	5850	0
429	20241015	132200	0	5850	5850	5850	5850	0
430	20241015	132100	0	5850	5850	5850	5850	0
431	20241015	132000	0	5850	5850	5850	5850	0
432	20241015	131900	0	5850	5850	5850	5850	0
433	20241015	131800	0	5850	5850	5850	5850	0
434	20241015	131700	0	5850	5850	5850	5850	0
435	20241015	131600	0	5850	5850	5850	5850	0
436	20241015	131500	0	5850	5850	5850	5850	0
437	20241015	131400	0	5850	5850	5850	5850	0
438	20241015	131300	0	5850	5850	5850	5850	0
439	20241015	131200	0	5850	5850	5850	5850	0
440	20241015	131100	0	5850	5850	5850	5850	0
441	20241015	131000	0	5850	5850	5850	5850	0
442	20241015	130900	0	5850	5850	5850	5850	0
443	20241015	130800	0	5850	5850	5850	5850	0
444	20241015	130700	0	5850	5850	5850	5850	0
445	20241015	130600	0	5850	5850	5850	5850	0
446	20241015	130500	0	5850	5850	5850	5850	0
447	20241015	130400	0	5850	5850	5850	5850	0
448	20241015	130300	0	5850	5850	5850	5850	0
449	20241015	130200	0	5850	5850	5850	5850	0
450	20241015	130100	0	5850	5850	5850	5850	0
451	20241015	130000	0	5850	5850	5850	5850	0
452	20241015	125900	0	5850	5850	5850	5850	0
453	20241015	125800	0	5850	5850	5850	5850	0
454	20241015	125700	0	5850	5850	5850	5850	0
455	20241015	125600	0	5850	5850	5850	5850	0
456	20241015	125500	0	5850	5850	5850	5850	0
457	20241015	125400	0	5850	5850	5850	5850	0
458	20241015	125300	0	5850	5850	5850	5850	0
459	20241015	125200	0	5850	5850	5850	5850	0
460	20241015	125100	0	5850	5850	5850	5850	0
461	20241015	125000	0	5850	5850	5850	5850	0
462	20241015	124900	0	5850	5850	5850	5850	0
463	20241015	124800	0	5850	5850	5850	5850	0
464	20241015	124700	0	5850	5850	5850	5850	0
465	20241015	124600	0	5850	5850	5850	5850	0
466	20241015	124500	0	5850	5850	5850	5850	0
467	20241015	124400	0	5850	5850	5850	5850	0
468	20241015	124300	0	5850	5850	5850	5850	0
469	20241015	124200	0	5850	5850	5850	5850	0
470	20241015	124100	0	5850	5850	5850	5850	0
471	20241015	124000	0	5850	5850	5850	5850	0
472	20241015	123900	0	5850	5850	5850	5850	0
473	20241015	123800	0	5850	5850	5850	5850	0
474	20241015	123700	0	5850	5850	5850	5850	0
475	20241015	123600	0	5850	5850	5850	5850	0
476	20241015	123500	0	5850	5850	5850	5850	0
477	20241015	123400	0	5850	5850	5850	5850	0
478	20241015	123300	0	5850	5850	5850	5850	0
479	20241015	123200	0	5850	5850	5850	5850	0
480	20241015	123100	0	5850	5850	5850	5850	0
481	20241015	123000	0	5850	5850	5850	5850	0
482	20241015	122900	0	5850	5850	5850	5850	0
483	20241015	122800	0	5850	5850	5850	5850	0
484	20241015	122700	0	5850	5850	5850	5850	0
485	20241015	122600	0	5850	5850	5850	5850	0
486	20241015	122500	0	5850	5850	5850	5850	0
487	20241015	122400	0	5850	5850	5850	5850	0
488	20241015	122300	0	5850	5850	5850	5850	0
489	20241015	122200	0	5850	5850	5850	5850	0
490	20241015	122100	0	5850	5850	5850	5850	0
491	20241015	122000	0	5850	5850	5850	5850	0
492	20241015	121900	0	5850	5850	5850	5850	0
493	20241015	121800	0	5850	5850	5850	5850	0
494	20241015	121700	0	5850	5850	5850	5850	0
495	20241015	121600	0	5850	5850	5850	5850	0
496	20241015	121500	0	5850	5850	5850	5850	0
497	20241015	121400	0	5850	5850	5850	5850	0
498	20241015	121300	0	5850	5850	5850	5850	0
499	20241015	121200	0	5850	5850	5850	5850	0
500	20241015	121100	0	5850	5850	5850	5850	0
501	20241015	121000	0	5850	5850	5850	5850	0
502	20241015	120900	0	5850	5850	5850	5850	0
503	20241015	120800	0	5850	5850	5850	5850	0
504	20241015	120700	0	5850	5850	5850	5850	0
505	20241015	120600	0	5850	5850	5850	5850	0
506	20241015	120500	0	5850	5850	5850	5850	0
507	20241015	120400	0	5850	5850	5850	5850	0
508	20241015	120300	0	5850	5850	5850	5850	0
509	20241015	120200	0	5850	5850	5850	5850	0
510	20241015	120100	0	5850	5850	5850	5850	0
511	20241015	120000	0	5850	5850	5850	5850	0
512	20241015	115900	0	5850	5850	5850	5850	0
513	20241015	115800	0	5850	5850	5850	5850	0
514	20241015	115700	0	5850	5850	5850	5850	0
515	20241015	115600	0	5850	5850	5850	5850	0
516	20241015	115500	0	5850	5850	5850	5850	0
517	20241015	115400	0	5850	5850	5850	5850	0
518	20241015	115300	0	5850	5850	5850	5850	0
519	20241015	115200	0	5850	5850	5850	5850	0
520	20241015	115100	0	5850	5850	5850	5850	0
521	20241015	115000	0	5850	5850	5850	5850	0
522	20241015	114900	0	5850	5850	5850	5850	0
523	20241015	114800	0	5850	5850	5850	5850	0
524	20241015	114700	0	5850	5850	5850	5850	0
525	20241015	114600	0	5850	5850	5850	5850	0
526	20241015	114500	0	5850	5850	5850	5850	0
527	20241015	114400	0	5850	5850	5850	5850	0
528	20241015	114300	0	5850	5850	5850	5850	0
529	20241015	114200	0	5850	5850	5850	5850	0
530	20241015	114100	0	5850	5850	5850	5850	0
531	20241015	114000	0	5850	5850	5850	5850	0
532	20241015	113900	0	5850	5850	5850	5850	0
533	20241015	113800	0	5850	5850	5850	5850	0
534	20241015	113700	0	5850	5850	5850	5850	0
535	20241015	113600	0	5850	5850	5850	5850	0
536	20241015	113500	0	5850	5850	5850	5850	0
537	20241015	113400	0	5850	5850	5850	5850	0
538	20241015	113300	0	5850	5850	5850	5850	0
539	20241015	113200	0	5850	5850	5850	5850	0
540	20241015	113100	0	5850	5850	5850	5850	0
541	20241015	113000	0	5850	5850	5850	5850	0
542	20241015	112900	0	5850	5850	5850	5850	0
543	20241015	112800	0	5850	5850	5850	5850	0
544	20241015	112700	0	5850	5850	5850	5850	0
545	20241015	112600	0	5850	5850	5850	5850	0
546	20241015	112500	0	5850	5850	5850	5850	0
547	20241015	112400	0	5850	5850	5850	5850	0
548	20241015	112300	0	5850	5850	5850	5850	0
549	20241015	112200	0	5850	5850	5850	5850	0
550	20241015	112100	0	5850	5850	5850	5850	0
551	20241015	112000	0	5850	5850	5850	5850	0
552	20241015	111900	0	5850	5850	5850	5850	0
553	20241015	111800	0	5850	5850	5850	5850	0
554	20241015	111700	0	5850	5850	5850	5850	0
555	20241015	111600	0	5850	5850	5850	5850	0
556	20241015	111500	0	5850	5850	5850	5850	0
557	20241015	111400	0	5850	5850	5850	5850	0
558	20241015	111300	0	5850	5850	5850	5850	0
559	20241015	111200	0	5850	5850	5850	5850	0
560	20241015	111100	0	5850	5850	5850	5850	0
561	20241015	111000	0	5850	5850	5850	5850	0
562	20241015	110900	0	5850	5850	5850	5850	0
563	20241015	110800	0	5850	5850	5850	5850	0
564	20241015	110700	0	5850	5850	5850	5850	0
565	20241015	110600	0	5850	5850	5850	5850	0
566	20241015	110500	0	5850	5850	5850	5850	0
567	20241015	110400	0	5850	5850	5850	5850	0
568	20241015	110300	0	5850	5850	5850	5850	0
569	20241015	110200	0	5850	5850	5850	5850	0
570	20241015	110100	0	5850	5850	5850	5850	0
571	20241015	110000	0	5850	5850	5850	5850	0
572	20241015	105900	0	5850	5850	5850	5850	0
573	20241015	105800	0	5850	5850	5850	5850	0
574	20241015	105700	0	5850	5850	5850	5850	0
575	20241015	105600	0	5850	5850	5850	5850	0
576	20241015	105500	0	5850	5850	5850	5850	0
577	20241015	105400	0	5850	5850	5850	5850	0
578	20241015	105300	0	5850	5850	5850	5850	0
579	20241015	105200	0	5850	5850	5850	5850	0
580	20241015	105100	0	5850	5850	5850	5850	0
581	20241015	105000	0	5850	5850	5850	5850	0
582	20241015	104900	0	5850	5850	5850	5850	0
583	20241015	104800	0	5850	5850	5850	5850	0
584	20241015	104700	0	5850	5850	5850	5850	0
585	20241015	104600	0	5850	5850	5850	5850	0
586	20241015	104500	0	5850	5850	5850	5850	0
587	20241015	104400	0	5850	5850	5850	5850	0
588	20241015	104300	0	5850	5850	5850	5850	0
589	20241015	104200	0	5850	5850	5850	5850	0
590	20241015	104100	0	5850	5850	5850	5850	0
591	20241015	104000	0	5850	5850	5850	5850	0
592	20241015	103900	0	5850	5850	5850	5850	0
593	20241015	103800	0	5850	5850	5850	5850	0
594	20241015	103700	0	5850	5850	5850	5850	0
595	20241015	103600	0	5850	5850	5850	5850	0
596	20241015	103500	0	5850	5850	5850	5850	0
597	20241015	103400	0	5850	5850	5850	5850	0
598	20241015	103300	0	5850	5850	5850	5850	0
599	20241015	103200	0	5850	5850	5850	5850	0
600	20241015	103100	0	5850	5850	5850	5850	0
601	20241015	103000	0	5850	5850	5850	5850	0
602	20241015	102900	0	5850	5850	5850	5850	0
603	20241015	102800	0	5850	5850	5850	5850	0
604	20241015	102700	0	5850	5850	5850	5850	0
605	20241015	102600	0	5850	5850	5850	5850	0
606	20241015	102500	0	5850	5850	5850	5850	0
607	20241015	102400	0	5850	5850	5850	5850	0
608	20241015	102300	0	5850	5850	5850	5850	0
609	20241015	102200	0	5850	5850	5850	5850	0
610	20241015	102100	0	5850	5850	5850	5850	0
611	20241015	102000	0	5850	5850	5850	5850	0
612	20241015	101900	0	5850	5850	5850	5850	0
613	20241015	101800	0	5850	5850	5850	5850	0
614	20241015	101700	0	5850	5850	5850	5850	0
615	20241015	101600	0	5850	5850	5850	5850	0
616	20241015	101500	0	5850	5850	5850	5850	0
617	20241015	101400	0	5850	5850	5850	5850	0
618	20241015	101300	0	5850	5850	5850	5850	0
619	20241015	101200	0	5850	5850	5850	5850	0
620	20241015	101100	0	5850	5850	5850	5850	0
621	20241015	101000	0	5850	5850	5850	5850	0
622	20241015	100900	0	5850	5850	5850	5850	0
623	20241015	100800	0	5850	5850	5850	5850	0
624	20241015	100700	0	5850	5850	5850	5850	0
625	20241015	100600	0	5850	5850	5850	5850	0
626	20241015	100500	0	5850	5850	5850	5850	0
627	20241015	100400	0	5850	5850	5850	5850	0
628	20241015	100300	0	5850	5850	5850	5850	0
629	20241015	100200	0	5850	5850	5850	5850	0
630	20241015	100100	0	5850	5850	5850	5850	0
631	20241015	100000	0	5850	5850	5850	5850	0
632	20241015	095900	0	5850	5850	5850	5850	0
633	20241015	095800	0	5850	5850	5850	5850	0
634	20241015	095700	0	5850	5850	5850	5850	0
635	20241015	095600	0	5850	5850	5850	5850	0
636	20241015	095500	0	5850	5850	5850	5850	0
637	20241015	095400	0	5850	5850	5850	5850	0
638	20241015	095300	0	5850	5850	5850	5850	0
639	20241015	095200	0	5850	5850	5850	5850	0
640	20241015	095100	0	5850	5850	5850	5850	0
641	20241015	095000	0	5850	5850	5850	5850	0
642	20241015	094900	0	5850	5850	5850	5850	0
643	20241015	094800	0	5850	5850	5850	5850	0
644	20241015	094700	0	5850	5850	5850	5850	0
645	20241015	094600	0	5850	5850	5850	5850	0
646	20241015	094500	0	5850	5850	5850	5850	0
647	20241015	094400	0	5850	5850	5850	5850	0
648	20241015	094300	0	5850	5850	5850	5850	0
649	20241015	094200	0	5850	5850	5850	5850	0
650	20241015	094100	0	5850	5850	5850	5850	0
651	20241015	094000	0	5850	5850	5850	5850	0
652	20241015	093900	0	5850	5850	5850	5850	0
653	20241015	093800	0	5850	5850	5850	5850	0
654	20241015	093700	0	5850	5850	5850	5850	0
655	20241015	093600	0	5850	5850	5850	5850	0
656	20241015	093500	0	5850	5850	5850	5850	0
657	20241015	093400	0	5850	5850	5850	5850	0
658	20241015	093300	0	5850	5850	5850	5850	0
659	20241015	093200	0	5850	5850	5850	5850	0
660	20241015	093100	0	5850	5850	5850	5850	0
661	20241015	093000	0	5850	5850	5850	5850	0
662	20241015	092900	0	5850	5850	5850	5850	0
663	20241015	092800	0	5850	5850	5850	5850	0
664	20241015	092700	0	5850	5850	5850	5850	0
665	20241015	092600	0	5850	5850	5850	5850	0
666	20241015	092500	0	5850	5850	5850	5850	0
667	20241015	092400	0	5850	5850	5850	5850	0
668	20241015	092300	0	5850	5850	5850	5850	0
669	20241015	092200	0	5850	5850	5850	5850	0
670	20241015	092100	0	5850	5850	5850	5850	0
671	20241015	092000	0	5850	5850	5850	5850	0
672	20241015	091900	0	5850	5850	5850	5850	0
673	20241015	091800	0	5850	5850	5850	5850	0
674	20241015	091700	0	5850	5850	5850	5850	0
675	20241015	091600	0	5850	5850	5850	5850	0
676	20241015	091500	0	5850	5850	5850	5850	0
677	20241015	091400	0	5850	5850	5850	5850	0
678	20241015	091300	0	5850	5850	5850	5850	0
679	20241015	091200	0	5850	5850	5850	5850	0
680	20241015	091100	0	5850	5850	5850	5850	0
681	20241015	091000	0	5850	5850	5850	5850	0
682	20241015	090900	0	5850	5850	5850	5850	0
683	20241015	090800	0	5850	5850	5850	5850	0
684	20241015	090700	0	5850	5850	5850	5850	0
685	20241015	090600	0	5850	5850	5850	5850	0
686	20241015	090500	0	5850	5850	5850	5850	0
687	20241015	090400	0	5850	5850	5850	5850	0
688	20241015	090300	0	5850	5850	5850	5850	0
689	20241015	090200	0	5850	5850	5850	5850	0
690	20241015	090100	0	5850	5850	5850	5850	0
691	20241015	090000	0	5850	5850	5850	5850	0