KissMeData/150840/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202400	0	5850	5850	5850	5850	0
3	20240617	202300	0	5850	5850	5850	5850	0
4	20240617	202200	0	5850	5850	5850	5850	0
5	20240617	202100	0	5850	5850	5850	5850	0
6	20240617	202000	0	5850	5850	5850	5850	0
7	20240617	201900	0	5850	5850	5850	5850	0
8	20240617	201800	0	5850	5850	5850	5850	0
9	20240617	201700	0	5850	5850	5850	5850	0
10	20240617	201600	0	5850	5850	5850	5850	0
11	20240617	201500	0	5850	5850	5850	5850	0
12	20240617	201400	0	5850	5850	5850	5850	0
13	20240617	201300	0	5850	5850	5850	5850	0
14	20240617	201200	0	5850	5850	5850	5850	0
15	20240617	201100	0	5850	5850	5850	5850	0
16	20240617	201000	0	5850	5850	5850	5850	0
17	20240617	200900	0	5850	5850	5850	5850	0
18	20240617	200800	0	5850	5850	5850	5850	0
19	20240617	200700	0	5850	5850	5850	5850	0
20	20240617	200600	0	5850	5850	5850	5850	0
21	20240617	200500	0	5850	5850	5850	5850	0
22	20240617	200400	0	5850	5850	5850	5850	0
23	20240617	200300	0	5850	5850	5850	5850	0
24	20240617	200200	0	5850	5850	5850	5850	0
25	20240617	200100	0	5850	5850	5850	5850	0
26	20240617	200000	0	5850	5850	5850	5850	0
27	20240617	195900	0	5850	5850	5850	5850	0
28	20240617	195800	0	5850	5850	5850	5850	0
29	20240617	195700	0	5850	5850	5850	5850	0
30	20240617	195600	0	5850	5850	5850	5850	0
31	20240617	195500	0	5850	5850	5850	5850	0
32	20240617	195400	0	5850	5850	5850	5850	0
33	20240617	195300	0	5850	5850	5850	5850	0
34	20240617	195200	0	5850	5850	5850	5850	0
35	20240617	195100	0	5850	5850	5850	5850	0
36	20240617	195000	0	5850	5850	5850	5850	0
37	20240617	194900	0	5850	5850	5850	5850	0
38	20240617	194800	0	5850	5850	5850	5850	0
39	20240617	194700	0	5850	5850	5850	5850	0
40	20240617	194600	0	5850	5850	5850	5850	0
41	20240617	194500	0	5850	5850	5850	5850	0
42	20240617	194400	0	5850	5850	5850	5850	0
43	20240617	194300	0	5850	5850	5850	5850	0
44	20240617	194200	0	5850	5850	5850	5850	0
45	20240617	194100	0	5850	5850	5850	5850	0
46	20240617	194000	0	5850	5850	5850	5850	0
47	20240617	193900	0	5850	5850	5850	5850	0
48	20240617	193800	0	5850	5850	5850	5850	0
49	20240617	193700	0	5850	5850	5850	5850	0
50	20240617	193600	0	5850	5850	5850	5850	0
51	20240617	193500	0	5850	5850	5850	5850	0
52	20240617	193400	0	5850	5850	5850	5850	0
53	20240617	193300	0	5850	5850	5850	5850	0
54	20240617	193200	0	5850	5850	5850	5850	0
55	20240617	193100	0	5850	5850	5850	5850	0
56	20240617	193000	0	5850	5850	5850	5850	0
57	20240617	192900	0	5850	5850	5850	5850	0
58	20240617	192800	0	5850	5850	5850	5850	0
59	20240617	192700	0	5850	5850	5850	5850	0
60	20240617	192600	0	5850	5850	5850	5850	0
61	20240617	192500	0	5850	5850	5850	5850	0
62	20240617	192400	0	5850	5850	5850	5850	0
63	20240617	192300	0	5850	5850	5850	5850	0
64	20240617	192200	0	5850	5850	5850	5850	0
65	20240617	192100	0	5850	5850	5850	5850	0
66	20240617	192000	0	5850	5850	5850	5850	0
67	20240617	191900	0	5850	5850	5850	5850	0
68	20240617	191800	0	5850	5850	5850	5850	0
69	20240617	191700	0	5850	5850	5850	5850	0
70	20240617	191600	0	5850	5850	5850	5850	0
71	20240617	191500	0	5850	5850	5850	5850	0
72	20240617	191400	0	5850	5850	5850	5850	0
73	20240617	191300	0	5850	5850	5850	5850	0
74	20240617	191200	0	5850	5850	5850	5850	0
75	20240617	191100	0	5850	5850	5850	5850	0
76	20240617	191000	0	5850	5850	5850	5850	0
77	20240617	190900	0	5850	5850	5850	5850	0
78	20240617	190800	0	5850	5850	5850	5850	0
79	20240617	190700	0	5850	5850	5850	5850	0
80	20240617	190600	0	5850	5850	5850	5850	0
81	20240617	190500	0	5850	5850	5850	5850	0
82	20240617	190400	0	5850	5850	5850	5850	0
83	20240617	190300	0	5850	5850	5850	5850	0
84	20240617	190200	0	5850	5850	5850	5850	0
85	20240617	190100	0	5850	5850	5850	5850	0
86	20240617	190000	0	5850	5850	5850	5850	0
87	20240617	185900	0	5850	5850	5850	5850	0
88	20240617	185800	0	5850	5850	5850	5850	0
89	20240617	185700	0	5850	5850	5850	5850	0
90	20240617	185600	0	5850	5850	5850	5850	0
91	20240617	185500	0	5850	5850	5850	5850	0
92	20240617	185400	0	5850	5850	5850	5850	0
93	20240617	185300	0	5850	5850	5850	5850	0
94	20240617	185200	0	5850	5850	5850	5850	0
95	20240617	185100	0	5850	5850	5850	5850	0
96	20240617	185000	0	5850	5850	5850	5850	0
97	20240617	184900	0	5850	5850	5850	5850	0
98	20240617	184800	0	5850	5850	5850	5850	0
99	20240617	184700	0	5850	5850	5850	5850	0
100	20240617	184600	0	5850	5850	5850	5850	0
101	20240617	184500	0	5850	5850	5850	5850	0
102	20240617	184400	0	5850	5850	5850	5850	0
103	20240617	184300	0	5850	5850	5850	5850	0
104	20240617	184200	0	5850	5850	5850	5850	0
105	20240617	184100	0	5850	5850	5850	5850	0
106	20240617	184000	0	5850	5850	5850	5850	0
107	20240617	183900	0	5850	5850	5850	5850	0
108	20240617	183800	0	5850	5850	5850	5850	0
109	20240617	183700	0	5850	5850	5850	5850	0
110	20240617	183600	0	5850	5850	5850	5850	0
111	20240617	183500	0	5850	5850	5850	5850	0
112	20240617	183400	0	5850	5850	5850	5850	0
113	20240617	183300	0	5850	5850	5850	5850	0
114	20240617	183200	0	5850	5850	5850	5850	0
115	20240617	183100	0	5850	5850	5850	5850	0
116	20240617	183000	0	5850	5850	5850	5850	0
117	20240617	182900	0	5850	5850	5850	5850	0
118	20240617	182800	0	5850	5850	5850	5850	0
119	20240617	182700	0	5850	5850	5850	5850	0
120	20240617	182600	0	5850	5850	5850	5850	0
121	20240617	182500	0	5850	5850	5850	5850	0
122	20240617	182400	0	5850	5850	5850	5850	0
123	20240617	182300	0	5850	5850	5850	5850	0
124	20240617	182200	0	5850	5850	5850	5850	0
125	20240617	182100	0	5850	5850	5850	5850	0
126	20240617	182000	0	5850	5850	5850	5850	0
127	20240617	181900	0	5850	5850	5850	5850	0
128	20240617	181800	0	5850	5850	5850	5850	0
129	20240617	181700	0	5850	5850	5850	5850	0
130	20240617	181600	0	5850	5850	5850	5850	0
131	20240617	181500	0	5850	5850	5850	5850	0
132	20240617	181400	0	5850	5850	5850	5850	0
133	20240617	181300	0	5850	5850	5850	5850	0
134	20240617	181200	0	5850	5850	5850	5850	0
135	20240617	181100	0	5850	5850	5850	5850	0
136	20240617	181000	0	5850	5850	5850	5850	0
137	20240617	180900	0	5850	5850	5850	5850	0
138	20240617	180800	0	5850	5850	5850	5850	0
139	20240617	180700	0	5850	5850	5850	5850	0
140	20240617	180600	0	5850	5850	5850	5850	0
141	20240617	180500	0	5850	5850	5850	5850	0
142	20240617	180400	0	5850	5850	5850	5850	0
143	20240617	180300	0	5850	5850	5850	5850	0
144	20240617	180200	0	5850	5850	5850	5850	0
145	20240617	180100	0	5850	5850	5850	5850	0
146	20240617	180000	0	5850	5850	5850	5850	0
147	20240617	175900	0	5850	5850	5850	5850	0
148	20240617	175800	0	5850	5850	5850	5850	0
149	20240617	175700	0	5850	5850	5850	5850	0
150	20240617	175600	0	5850	5850	5850	5850	0
151	20240617	175500	0	5850	5850	5850	5850	0
152	20240617	175400	0	5850	5850	5850	5850	0
153	20240617	175300	0	5850	5850	5850	5850	0
154	20240617	175200	0	5850	5850	5850	5850	0
155	20240617	175100	0	5850	5850	5850	5850	0
156	20240617	175000	0	5850	5850	5850	5850	0
157	20240617	174900	0	5850	5850	5850	5850	0
158	20240617	174800	0	5850	5850	5850	5850	0
159	20240617	174700	0	5850	5850	5850	5850	0
160	20240617	174600	0	5850	5850	5850	5850	0
161	20240617	174500	0	5850	5850	5850	5850	0
162	20240617	174400	0	5850	5850	5850	5850	0
163	20240617	174300	0	5850	5850	5850	5850	0
164	20240617	174200	0	5850	5850	5850	5850	0
165	20240617	174100	0	5850	5850	5850	5850	0
166	20240617	174000	0	5850	5850	5850	5850	0
167	20240617	173900	0	5850	5850	5850	5850	0
168	20240617	173800	0	5850	5850	5850	5850	0
169	20240617	173700	0	5850	5850	5850	5850	0
170	20240617	173600	0	5850	5850	5850	5850	0
171	20240617	173500	0	5850	5850	5850	5850	0
172	20240617	173400	0	5850	5850	5850	5850	0
173	20240617	173300	0	5850	5850	5850	5850	0
174	20240617	173200	0	5850	5850	5850	5850	0
175	20240617	173100	0	5850	5850	5850	5850	0
176	20240617	173000	0	5850	5850	5850	5850	0
177	20240617	172900	0	5850	5850	5850	5850	0
178	20240617	172800	0	5850	5850	5850	5850	0
179	20240617	172700	0	5850	5850	5850	5850	0
180	20240617	172600	0	5850	5850	5850	5850	0
181	20240617	172500	0	5850	5850	5850	5850	0
182	20240617	172400	0	5850	5850	5850	5850	0
183	20240617	172300	0	5850	5850	5850	5850	0
184	20240617	172200	0	5850	5850	5850	5850	0
185	20240617	172100	0	5850	5850	5850	5850	0
186	20240617	172000	0	5850	5850	5850	5850	0
187	20240617	171900	0	5850	5850	5850	5850	0
188	20240617	171800	0	5850	5850	5850	5850	0
189	20240617	171700	0	5850	5850	5850	5850	0
190	20240617	171600	0	5850	5850	5850	5850	0
191	20240617	171500	0	5850	5850	5850	5850	0
192	20240617	171400	0	5850	5850	5850	5850	0
193	20240617	171300	0	5850	5850	5850	5850	0
194	20240617	171200	0	5850	5850	5850	5850	0
195	20240617	171100	0	5850	5850	5850	5850	0
196	20240617	171000	0	5850	5850	5850	5850	0
197	20240617	170900	0	5850	5850	5850	5850	0
198	20240617	170800	0	5850	5850	5850	5850	0
199	20240617	170700	0	5850	5850	5850	5850	0
200	20240617	170600	0	5850	5850	5850	5850	0
201	20240617	170500	0	5850	5850	5850	5850	0
202	20240617	170400	0	5850	5850	5850	5850	0
203	20240617	170300	0	5850	5850	5850	5850	0
204	20240617	170200	0	5850	5850	5850	5850	0
205	20240617	170100	0	5850	5850	5850	5850	0
206	20240617	170000	0	5850	5850	5850	5850	0
207	20240617	165900	0	5850	5850	5850	5850	0
208	20240617	165800	0	5850	5850	5850	5850	0
209	20240617	165700	0	5850	5850	5850	5850	0
210	20240617	165600	0	5850	5850	5850	5850	0
211	20240617	165500	0	5850	5850	5850	5850	0
212	20240617	165400	0	5850	5850	5850	5850	0
213	20240617	165300	0	5850	5850	5850	5850	0
214	20240617	165200	0	5850	5850	5850	5850	0
215	20240617	165100	0	5850	5850	5850	5850	0
216	20240617	165000	0	5850	5850	5850	5850	0
217	20240617	164900	0	5850	5850	5850	5850	0
218	20240617	164800	0	5850	5850	5850	5850	0
219	20240617	164700	0	5850	5850	5850	5850	0
220	20240617	164600	0	5850	5850	5850	5850	0
221	20240617	164500	0	5850	5850	5850	5850	0
222	20240617	164400	0	5850	5850	5850	5850	0
223	20240617	164300	0	5850	5850	5850	5850	0
224	20240617	164200	0	5850	5850	5850	5850	0
225	20240617	164100	0	5850	5850	5850	5850	0
226	20240617	164000	0	5850	5850	5850	5850	0
227	20240617	163900	0	5850	5850	5850	5850	0
228	20240617	163800	0	5850	5850	5850	5850	0
229	20240617	163700	0	5850	5850	5850	5850	0
230	20240617	163600	0	5850	5850	5850	5850	0
231	20240617	163500	0	5850	5850	5850	5850	0
232	20240617	163400	0	5850	5850	5850	5850	0
233	20240617	163300	0	5850	5850	5850	5850	0
234	20240617	163200	0	5850	5850	5850	5850	0
235	20240617	163100	0	5850	5850	5850	5850	0
236	20240617	163000	0	5850	5850	5850	5850	0
237	20240617	162900	0	5850	5850	5850	5850	0
238	20240617	162800	0	5850	5850	5850	5850	0
239	20240617	162700	0	5850	5850	5850	5850	0
240	20240617	162600	0	5850	5850	5850	5850	0
241	20240617	162500	0	5850	5850	5850	5850	0
242	20240617	162400	0	5850	5850	5850	5850	0
243	20240617	162300	0	5850	5850	5850	5850	0
244	20240617	162200	0	5850	5850	5850	5850	0
245	20240617	162100	0	5850	5850	5850	5850	0
246	20240617	162000	0	5850	5850	5850	5850	0
247	20240617	161900	0	5850	5850	5850	5850	0
248	20240617	161800	0	5850	5850	5850	5850	0
249	20240617	161700	0	5850	5850	5850	5850	0
250	20240617	161600	0	5850	5850	5850	5850	0
251	20240617	161500	0	5850	5850	5850	5850	0
252	20240617	161400	0	5850	5850	5850	5850	0
253	20240617	161300	0	5850	5850	5850	5850	0
254	20240617	161200	0	5850	5850	5850	5850	0
255	20240617	161100	0	5850	5850	5850	5850	0
256	20240617	161000	0	5850	5850	5850	5850	0
257	20240617	160900	0	5850	5850	5850	5850	0
258	20240617	160800	0	5850	5850	5850	5850	0
259	20240617	160700	0	5850	5850	5850	5850	0
260	20240617	160600	0	5850	5850	5850	5850	0
261	20240617	160500	0	5850	5850	5850	5850	0
262	20240617	160400	0	5850	5850	5850	5850	0
263	20240617	160300	0	5850	5850	5850	5850	0
264	20240617	160200	0	5850	5850	5850	5850	0
265	20240617	160100	0	5850	5850	5850	5850	0
266	20240617	160000	0	5850	5850	5850	5850	0
267	20240617	155900	0	5850	5850	5850	5850	0
268	20240617	155800	0	5850	5850	5850	5850	0
269	20240617	155700	0	5850	5850	5850	5850	0
270	20240617	155600	0	5850	5850	5850	5850	0
271	20240617	155500	0	5850	5850	5850	5850	0
272	20240617	155400	0	5850	5850	5850	5850	0
273	20240617	155300	0	5850	5850	5850	5850	0
274	20240617	155200	0	5850	5850	5850	5850	0
275	20240617	155100	0	5850	5850	5850	5850	0
276	20240617	155000	0	5850	5850	5850	5850	0
277	20240617	154900	0	5850	5850	5850	5850	0
278	20240617	154800	0	5850	5850	5850	5850	0
279	20240617	154700	0	5850	5850	5850	5850	0
280	20240617	154600	0	5850	5850	5850	5850	0
281	20240617	154500	0	5850	5850	5850	5850	0
282	20240617	154400	0	5850	5850	5850	5850	0
283	20240617	154300	0	5850	5850	5850	5850	0
284	20240617	154200	0	5850	5850	5850	5850	0
285	20240617	154100	0	5850	5850	5850	5850	0
286	20240617	154000	0	5850	5850	5850	5850	0
287	20240617	153900	0	5850	5850	5850	5850	0
288	20240617	153800	0	5850	5850	5850	5850	0
289	20240617	153700	0	5850	5850	5850	5850	0
290	20240617	153600	0	5850	5850	5850	5850	0
291	20240617	153500	0	5850	5850	5850	5850	0
292	20240617	153400	0	5850	5850	5850	5850	0
293	20240617	153300	0	5850	5850	5850	5850	0
294	20240617	153200	0	5850	5850	5850	5850	0
295	20240617	153100	0	5850	5850	5850	5850	0
296	20240617	153000	0	5850	5850	5850	5850	0
297	20240617	152900	0	5850	5850	5850	5850	0
298	20240617	152800	0	5850	5850	5850	5850	0
299	20240617	152700	0	5850	5850	5850	5850	0
300	20240617	152600	0	5850	5850	5850	5850	0
301	20240617	152500	0	5850	5850	5850	5850	0
302	20240617	152400	0	5850	5850	5850	5850	0
303	20240617	152300	0	5850	5850	5850	5850	0
304	20240617	152200	0	5850	5850	5850	5850	0
305	20240617	152100	0	5850	5850	5850	5850	0
306	20240617	152000	0	5850	5850	5850	5850	0
307	20240617	151900	0	5850	5850	5850	5850	0
308	20240617	151800	0	5850	5850	5850	5850	0
309	20240617	151700	0	5850	5850	5850	5850	0
310	20240617	151600	0	5850	5850	5850	5850	0
311	20240617	151500	0	5850	5850	5850	5850	0
312	20240617	151400	0	5850	5850	5850	5850	0
313	20240617	151300	0	5850	5850	5850	5850	0
314	20240617	151200	0	5850	5850	5850	5850	0
315	20240617	151100	0	5850	5850	5850	5850	0
316	20240617	151000	0	5850	5850	5850	5850	0
317	20240617	150900	0	5850	5850	5850	5850	0
318	20240617	150800	0	5850	5850	5850	5850	0
319	20240617	150700	0	5850	5850	5850	5850	0
320	20240617	150600	0	5850	5850	5850	5850	0
321	20240617	150500	0	5850	5850	5850	5850	0
322	20240617	150400	0	5850	5850	5850	5850	0
323	20240617	150300	0	5850	5850	5850	5850	0
324	20240617	150200	0	5850	5850	5850	5850	0
325	20240617	150100	0	5850	5850	5850	5850	0
326	20240617	150000	0	5850	5850	5850	5850	0
327	20240617	145900	0	5850	5850	5850	5850	0
328	20240617	145800	0	5850	5850	5850	5850	0
329	20240617	145700	0	5850	5850	5850	5850	0
330	20240617	145600	0	5850	5850	5850	5850	0
331	20240617	145500	0	5850	5850	5850	5850	0
332	20240617	145400	0	5850	5850	5850	5850	0
333	20240617	145300	0	5850	5850	5850	5850	0
334	20240617	145200	0	5850	5850	5850	5850	0
335	20240617	145100	0	5850	5850	5850	5850	0
336	20240617	145000	0	5850	5850	5850	5850	0
337	20240617	144900	0	5850	5850	5850	5850	0
338	20240617	144800	0	5850	5850	5850	5850	0
339	20240617	144700	0	5850	5850	5850	5850	0
340	20240617	144600	0	5850	5850	5850	5850	0
341	20240617	144500	0	5850	5850	5850	5850	0
342	20240617	144400	0	5850	5850	5850	5850	0
343	20240617	144300	0	5850	5850	5850	5850	0
344	20240617	144200	0	5850	5850	5850	5850	0
345	20240617	144100	0	5850	5850	5850	5850	0
346	20240617	144000	0	5850	5850	5850	5850	0
347	20240617	143900	0	5850	5850	5850	5850	0
348	20240617	143800	0	5850	5850	5850	5850	0
349	20240617	143700	0	5850	5850	5850	5850	0
350	20240617	143600	0	5850	5850	5850	5850	0
351	20240617	143500	0	5850	5850	5850	5850	0
352	20240617	143400	0	5850	5850	5850	5850	0
353	20240617	143300	0	5850	5850	5850	5850	0
354	20240617	143200	0	5850	5850	5850	5850	0
355	20240617	143100	0	5850	5850	5850	5850	0
356	20240617	143000	0	5850	5850	5850	5850	0
357	20240617	142900	0	5850	5850	5850	5850	0
358	20240617	142800	0	5850	5850	5850	5850	0
359	20240617	142700	0	5850	5850	5850	5850	0
360	20240617	142600	0	5850	5850	5850	5850	0
361	20240617	142500	0	5850	5850	5850	5850	0
362	20240617	142400	0	5850	5850	5850	5850	0
363	20240617	142300	0	5850	5850	5850	5850	0
364	20240617	142200	0	5850	5850	5850	5850	0
365	20240617	142100	0	5850	5850	5850	5850	0
366	20240617	142000	0	5850	5850	5850	5850	0
367	20240617	141900	0	5850	5850	5850	5850	0
368	20240617	141800	0	5850	5850	5850	5850	0
369	20240617	141700	0	5850	5850	5850	5850	0
370	20240617	141600	0	5850	5850	5850	5850	0
371	20240617	141500	0	5850	5850	5850	5850	0
372	20240617	141400	0	5850	5850	5850	5850	0
373	20240617	141300	0	5850	5850	5850	5850	0
374	20240617	141200	0	5850	5850	5850	5850	0
375	20240617	141100	0	5850	5850	5850	5850	0
376	20240617	141000	0	5850	5850	5850	5850	0
377	20240617	140900	0	5850	5850	5850	5850	0
378	20240617	140800	0	5850	5850	5850	5850	0
379	20240617	140700	0	5850	5850	5850	5850	0
380	20240617	140600	0	5850	5850	5850	5850	0
381	20240617	140500	0	5850	5850	5850	5850	0
382	20240617	140400	0	5850	5850	5850	5850	0
383	20240617	140300	0	5850	5850	5850	5850	0
384	20240617	140200	0	5850	5850	5850	5850	0
385	20240617	140100	0	5850	5850	5850	5850	0
386	20240617	140000	0	5850	5850	5850	5850	0
387	20240617	135900	0	5850	5850	5850	5850	0
388	20240617	135800	0	5850	5850	5850	5850	0
389	20240617	135700	0	5850	5850	5850	5850	0
390	20240617	135600	0	5850	5850	5850	5850	0
391	20240617	135500	0	5850	5850	5850	5850	0
392	20240617	135400	0	5850	5850	5850	5850	0
393	20240617	135300	0	5850	5850	5850	5850	0
394	20240617	135200	0	5850	5850	5850	5850	0
395	20240617	135100	0	5850	5850	5850	5850	0
396	20240617	135000	0	5850	5850	5850	5850	0
397	20240617	134900	0	5850	5850	5850	5850	0
398	20240617	134800	0	5850	5850	5850	5850	0
399	20240617	134700	0	5850	5850	5850	5850	0
400	20240617	134600	0	5850	5850	5850	5850	0
401	20240617	134500	0	5850	5850	5850	5850	0
402	20240617	134400	0	5850	5850	5850	5850	0
403	20240617	134300	0	5850	5850	5850	5850	0
404	20240617	134200	0	5850	5850	5850	5850	0
405	20240617	134100	0	5850	5850	5850	5850	0
406	20240617	134000	0	5850	5850	5850	5850	0
407	20240617	133900	0	5850	5850	5850	5850	0
408	20240617	133800	0	5850	5850	5850	5850	0
409	20240617	133700	0	5850	5850	5850	5850	0
410	20240617	133600	0	5850	5850	5850	5850	0
411	20240617	133500	0	5850	5850	5850	5850	0
412	20240617	133400	0	5850	5850	5850	5850	0
413	20240617	133300	0	5850	5850	5850	5850	0
414	20240617	133200	0	5850	5850	5850	5850	0
415	20240617	133100	0	5850	5850	5850	5850	0
416	20240617	133000	0	5850	5850	5850	5850	0
417	20240617	132900	0	5850	5850	5850	5850	0
418	20240617	132800	0	5850	5850	5850	5850	0
419	20240617	132700	0	5850	5850	5850	5850	0
420	20240617	132600	0	5850	5850	5850	5850	0
421	20240617	132500	0	5850	5850	5850	5850	0
422	20240617	132400	0	5850	5850	5850	5850	0
423	20240617	132300	0	5850	5850	5850	5850	0
424	20240617	132200	0	5850	5850	5850	5850	0
425	20240617	132100	0	5850	5850	5850	5850	0
426	20240617	132000	0	5850	5850	5850	5850	0
427	20240617	131900	0	5850	5850	5850	5850	0
428	20240617	131800	0	5850	5850	5850	5850	0
429	20240617	131700	0	5850	5850	5850	5850	0
430	20240617	131600	0	5850	5850	5850	5850	0
431	20240617	131500	0	5850	5850	5850	5850	0
432	20240617	131400	0	5850	5850	5850	5850	0
433	20240617	131300	0	5850	5850	5850	5850	0
434	20240617	131200	0	5850	5850	5850	5850	0
435	20240617	131100	0	5850	5850	5850	5850	0
436	20240617	131000	0	5850	5850	5850	5850	0
437	20240617	130900	0	5850	5850	5850	5850	0
438	20240617	130800	0	5850	5850	5850	5850	0
439	20240617	130700	0	5850	5850	5850	5850	0
440	20240617	130600	0	5850	5850	5850	5850	0
441	20240617	130500	0	5850	5850	5850	5850	0
442	20240617	130400	0	5850	5850	5850	5850	0
443	20240617	130300	0	5850	5850	5850	5850	0
444	20240617	130200	0	5850	5850	5850	5850	0
445	20240617	130100	0	5850	5850	5850	5850	0
446	20240617	130000	0	5850	5850	5850	5850	0
447	20240617	125900	0	5850	5850	5850	5850	0
448	20240617	125800	0	5850	5850	5850	5850	0
449	20240617	125700	0	5850	5850	5850	5850	0
450	20240617	125600	0	5850	5850	5850	5850	0
451	20240617	125500	0	5850	5850	5850	5850	0
452	20240617	125400	0	5850	5850	5850	5850	0
453	20240617	125300	0	5850	5850	5850	5850	0
454	20240617	125200	0	5850	5850	5850	5850	0
455	20240617	125100	0	5850	5850	5850	5850	0
456	20240617	125000	0	5850	5850	5850	5850	0
457	20240617	124900	0	5850	5850	5850	5850	0
458	20240617	124800	0	5850	5850	5850	5850	0
459	20240617	124700	0	5850	5850	5850	5850	0
460	20240617	124600	0	5850	5850	5850	5850	0
461	20240617	124500	0	5850	5850	5850	5850	0
462	20240617	124400	0	5850	5850	5850	5850	0
463	20240617	124300	0	5850	5850	5850	5850	0
464	20240617	124200	0	5850	5850	5850	5850	0
465	20240617	124100	0	5850	5850	5850	5850	0
466	20240617	124000	0	5850	5850	5850	5850	0
467	20240617	123900	0	5850	5850	5850	5850	0
468	20240617	123800	0	5850	5850	5850	5850	0
469	20240617	123700	0	5850	5850	5850	5850	0
470	20240617	123600	0	5850	5850	5850	5850	0
471	20240617	123500	0	5850	5850	5850	5850	0
472	20240617	123400	0	5850	5850	5850	5850	0
473	20240617	123300	0	5850	5850	5850	5850	0
474	20240617	123200	0	5850	5850	5850	5850	0
475	20240617	123100	0	5850	5850	5850	5850	0
476	20240617	123000	0	5850	5850	5850	5850	0
477	20240617	122900	0	5850	5850	5850	5850	0
478	20240617	122800	0	5850	5850	5850	5850	0
479	20240617	122700	0	5850	5850	5850	5850	0
480	20240617	122600	0	5850	5850	5850	5850	0
481	20240617	122500	0	5850	5850	5850	5850	0
482	20240617	122400	0	5850	5850	5850	5850	0
483	20240617	122300	0	5850	5850	5850	5850	0
484	20240617	122200	0	5850	5850	5850	5850	0
485	20240617	122100	0	5850	5850	5850	5850	0
486	20240617	122000	0	5850	5850	5850	5850	0
487	20240617	121900	0	5850	5850	5850	5850	0
488	20240617	121800	0	5850	5850	5850	5850	0
489	20240617	121700	0	5850	5850	5850	5850	0
490	20240617	121600	0	5850	5850	5850	5850	0
491	20240617	121500	0	5850	5850	5850	5850	0
492	20240617	121400	0	5850	5850	5850	5850	0
493	20240617	121300	0	5850	5850	5850	5850	0
494	20240617	121200	0	5850	5850	5850	5850	0
495	20240617	121100	0	5850	5850	5850	5850	0
496	20240617	121000	0	5850	5850	5850	5850	0
497	20240617	120900	0	5850	5850	5850	5850	0
498	20240617	120800	0	5850	5850	5850	5850	0
499	20240617	120700	0	5850	5850	5850	5850	0
500	20240617	120600	0	5850	5850	5850	5850	0
501	20240617	120500	0	5850	5850	5850	5850	0
502	20240617	120400	0	5850	5850	5850	5850	0
503	20240617	120300	0	5850	5850	5850	5850	0
504	20240617	120200	0	5850	5850	5850	5850	0
505	20240617	120100	0	5850	5850	5850	5850	0
506	20240617	120000	0	5850	5850	5850	5850	0
507	20240617	115900	0	5850	5850	5850	5850	0
508	20240617	115800	0	5850	5850	5850	5850	0
509	20240617	115700	0	5850	5850	5850	5850	0
510	20240617	115600	0	5850	5850	5850	5850	0
511	20240617	115500	0	5850	5850	5850	5850	0
512	20240617	115400	0	5850	5850	5850	5850	0
513	20240617	115300	0	5850	5850	5850	5850	0
514	20240617	115200	0	5850	5850	5850	5850	0
515	20240617	115100	0	5850	5850	5850	5850	0
516	20240617	115000	0	5850	5850	5850	5850	0
517	20240617	114900	0	5850	5850	5850	5850	0
518	20240617	114800	0	5850	5850	5850	5850	0
519	20240617	114700	0	5850	5850	5850	5850	0
520	20240617	114600	0	5850	5850	5850	5850	0
521	20240617	114500	0	5850	5850	5850	5850	0
522	20240617	114400	0	5850	5850	5850	5850	0
523	20240617	114300	0	5850	5850	5850	5850	0
524	20240617	114200	0	5850	5850	5850	5850	0
525	20240617	114100	0	5850	5850	5850	5850	0
526	20240617	114000	0	5850	5850	5850	5850	0
527	20240617	113900	0	5850	5850	5850	5850	0
528	20240617	113800	0	5850	5850	5850	5850	0
529	20240617	113700	0	5850	5850	5850	5850	0
530	20240617	113600	0	5850	5850	5850	5850	0
531	20240617	113500	0	5850	5850	5850	5850	0
532	20240617	113400	0	5850	5850	5850	5850	0
533	20240617	113300	0	5850	5850	5850	5850	0
534	20240617	113200	0	5850	5850	5850	5850	0
535	20240617	113100	0	5850	5850	5850	5850	0
536	20240617	113000	0	5850	5850	5850	5850	0
537	20240617	112900	0	5850	5850	5850	5850	0
538	20240617	112800	0	5850	5850	5850	5850	0
539	20240617	112700	0	5850	5850	5850	5850	0
540	20240617	112600	0	5850	5850	5850	5850	0
541	20240617	112500	0	5850	5850	5850	5850	0
542	20240617	112400	0	5850	5850	5850	5850	0
543	20240617	112300	0	5850	5850	5850	5850	0
544	20240617	112200	0	5850	5850	5850	5850	0
545	20240617	112100	0	5850	5850	5850	5850	0
546	20240617	112000	0	5850	5850	5850	5850	0
547	20240617	111900	0	5850	5850	5850	5850	0
548	20240617	111800	0	5850	5850	5850	5850	0
549	20240617	111700	0	5850	5850	5850	5850	0
550	20240617	111600	0	5850	5850	5850	5850	0
551	20240617	111500	0	5850	5850	5850	5850	0
552	20240617	111400	0	5850	5850	5850	5850	0
553	20240617	111300	0	5850	5850	5850	5850	0
554	20240617	111200	0	5850	5850	5850	5850	0
555	20240617	111100	0	5850	5850	5850	5850	0
556	20240617	111000	0	5850	5850	5850	5850	0
557	20240617	110900	0	5850	5850	5850	5850	0
558	20240617	110800	0	5850	5850	5850	5850	0
559	20240617	110700	0	5850	5850	5850	5850	0
560	20240617	110600	0	5850	5850	5850	5850	0
561	20240617	110500	0	5850	5850	5850	5850	0
562	20240617	110400	0	5850	5850	5850	5850	0
563	20240617	110300	0	5850	5850	5850	5850	0
564	20240617	110200	0	5850	5850	5850	5850	0
565	20240617	110100	0	5850	5850	5850	5850	0
566	20240617	110000	0	5850	5850	5850	5850	0
567	20240617	105900	0	5850	5850	5850	5850	0
568	20240617	105800	0	5850	5850	5850	5850	0
569	20240617	105700	0	5850	5850	5850	5850	0
570	20240617	105600	0	5850	5850	5850	5850	0
571	20240617	105500	0	5850	5850	5850	5850	0
572	20240617	105400	0	5850	5850	5850	5850	0
573	20240617	105300	0	5850	5850	5850	5850	0
574	20240617	105200	0	5850	5850	5850	5850	0
575	20240617	105100	0	5850	5850	5850	5850	0
576	20240617	105000	0	5850	5850	5850	5850	0
577	20240617	104900	0	5850	5850	5850	5850	0
578	20240617	104800	0	5850	5850	5850	5850	0
579	20240617	104700	0	5850	5850	5850	5850	0
580	20240617	104600	0	5850	5850	5850	5850	0
581	20240617	104500	0	5850	5850	5850	5850	0
582	20240617	104400	0	5850	5850	5850	5850	0
583	20240617	104300	0	5850	5850	5850	5850	0
584	20240617	104200	0	5850	5850	5850	5850	0
585	20240617	104100	0	5850	5850	5850	5850	0
586	20240617	104000	0	5850	5850	5850	5850	0
587	20240617	103900	0	5850	5850	5850	5850	0
588	20240617	103800	0	5850	5850	5850	5850	0
589	20240617	103700	0	5850	5850	5850	5850	0
590	20240617	103600	0	5850	5850	5850	5850	0
591	20240617	103500	0	5850	5850	5850	5850	0
592	20240617	103400	0	5850	5850	5850	5850	0
593	20240617	103300	0	5850	5850	5850	5850	0
594	20240617	103200	0	5850	5850	5850	5850	0
595	20240617	103100	0	5850	5850	5850	5850	0
596	20240617	103000	0	5850	5850	5850	5850	0
597	20240617	102900	0	5850	5850	5850	5850	0
598	20240617	102800	0	5850	5850	5850	5850	0
599	20240617	102700	0	5850	5850	5850	5850	0
600	20240617	102600	0	5850	5850	5850	5850	0
601	20240617	102500	0	5850	5850	5850	5850	0
602	20240617	102400	0	5850	5850	5850	5850	0
603	20240617	102300	0	5850	5850	5850	5850	0
604	20240617	102200	0	5850	5850	5850	5850	0
605	20240617	102100	0	5850	5850	5850	5850	0
606	20240617	102000	0	5850	5850	5850	5850	0
607	20240617	101900	0	5850	5850	5850	5850	0
608	20240617	101800	0	5850	5850	5850	5850	0
609	20240617	101700	0	5850	5850	5850	5850	0
610	20240617	101600	0	5850	5850	5850	5850	0
611	20240617	101500	0	5850	5850	5850	5850	0
612	20240617	101400	0	5850	5850	5850	5850	0
613	20240617	101300	0	5850	5850	5850	5850	0
614	20240617	101200	0	5850	5850	5850	5850	0
615	20240617	101100	0	5850	5850	5850	5850	0
616	20240617	101000	0	5850	5850	5850	5850	0
617	20240617	100900	0	5850	5850	5850	5850	0
618	20240617	100800	0	5850	5850	5850	5850	0
619	20240617	100700	0	5850	5850	5850	5850	0
620	20240617	100600	0	5850	5850	5850	5850	0
621	20240617	100500	0	5850	5850	5850	5850	0
622	20240617	100400	0	5850	5850	5850	5850	0
623	20240617	100300	0	5850	5850	5850	5850	0
624	20240617	100200	0	5850	5850	5850	5850	0
625	20240617	100100	0	5850	5850	5850	5850	0
626	20240617	100000	0	5850	5850	5850	5850	0
627	20240617	095900	0	5850	5850	5850	5850	0
628	20240617	095800	0	5850	5850	5850	5850	0
629	20240617	095700	0	5850	5850	5850	5850	0
630	20240617	095600	0	5850	5850	5850	5850	0
631	20240617	095500	0	5850	5850	5850	5850	0
632	20240617	095400	0	5850	5850	5850	5850	0
633	20240617	095300	0	5850	5850	5850	5850	0
634	20240617	095200	0	5850	5850	5850	5850	0
635	20240617	095100	0	5850	5850	5850	5850	0
636	20240617	095000	0	5850	5850	5850	5850	0
637	20240617	094900	0	5850	5850	5850	5850	0
638	20240617	094800	0	5850	5850	5850	5850	0
639	20240617	094700	0	5850	5850	5850	5850	0
640	20240617	094600	0	5850	5850	5850	5850	0
641	20240617	094500	0	5850	5850	5850	5850	0
642	20240617	094400	0	5850	5850	5850	5850	0
643	20240617	094300	0	5850	5850	5850	5850	0
644	20240617	094200	0	5850	5850	5850	5850	0
645	20240617	094100	0	5850	5850	5850	5850	0
646	20240617	094000	0	5850	5850	5850	5850	0
647	20240617	093900	0	5850	5850	5850	5850	0
648	20240617	093800	0	5850	5850	5850	5850	0
649	20240617	093700	0	5850	5850	5850	5850	0
650	20240617	093600	0	5850	5850	5850	5850	0
651	20240617	093500	0	5850	5850	5850	5850	0
652	20240617	093400	0	5850	5850	5850	5850	0
653	20240617	093300	0	5850	5850	5850	5850	0
654	20240617	093200	0	5850	5850	5850	5850	0
655	20240617	093100	0	5850	5850	5850	5850	0
656	20240617	093000	0	5850	5850	5850	5850	0
657	20240617	092900	0	5850	5850	5850	5850	0
658	20240617	092800	0	5850	5850	5850	5850	0
659	20240617	092700	0	5850	5850	5850	5850	0
660	20240617	092600	0	5850	5850	5850	5850	0
661	20240617	092500	0	5850	5850	5850	5850	0
662	20240617	092400	0	5850	5850	5850	5850	0
663	20240617	092300	0	5850	5850	5850	5850	0
664	20240617	092200	0	5850	5850	5850	5850	0
665	20240617	092100	0	5850	5850	5850	5850	0
666	20240617	092000	0	5850	5850	5850	5850	0
667	20240617	091900	0	5850	5850	5850	5850	0
668	20240617	091800	0	5850	5850	5850	5850	0
669	20240617	091700	0	5850	5850	5850	5850	0
670	20240617	091600	0	5850	5850	5850	5850	0
671	20240617	091500	0	5850	5850	5850	5850	0
672	20240617	091400	0	5850	5850	5850	5850	0
673	20240617	091300	0	5850	5850	5850	5850	0
674	20240617	091200	0	5850	5850	5850	5850	0
675	20240617	091100	0	5850	5850	5850	5850	0
676	20240617	091000	0	5850	5850	5850	5850	0
677	20240617	090900	0	5850	5850	5850	5850	0
678	20240617	090800	0	5850	5850	5850	5850	0
679	20240617	090700	0	5850	5850	5850	5850	0
680	20240617	090600	0	5850	5850	5850	5850	0
681	20240617	090500	0	5850	5850	5850	5850	0
682	20240617	090400	0	5850	5850	5850	5850	0
683	20240617	090300	0	5850	5850	5850	5850	0
684	20240617	090200	0	5850	5850	5850	5850	0
685	20240617	090100	0	5850	5850	5850	5850	0
686	20240617	090000	0	5850	5850	5850	5850	0