KissMeData/150840/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202700	0	5850	5850	5850	5850	0
3	20241016	202600	0	5850	5850	5850	5850	0
4	20241016	202500	0	5850	5850	5850	5850	0
5	20241016	202400	0	5850	5850	5850	5850	0
6	20241016	202300	0	5850	5850	5850	5850	0
7	20241016	202200	0	5850	5850	5850	5850	0
8	20241016	202100	0	5850	5850	5850	5850	0
9	20241016	202000	0	5850	5850	5850	5850	0
10	20241016	201900	0	5850	5850	5850	5850	0
11	20241016	201800	0	5850	5850	5850	5850	0
12	20241016	201700	0	5850	5850	5850	5850	0
13	20241016	201600	0	5850	5850	5850	5850	0
14	20241016	201500	0	5850	5850	5850	5850	0
15	20241016	201400	0	5850	5850	5850	5850	0
16	20241016	201300	0	5850	5850	5850	5850	0
17	20241016	201200	0	5850	5850	5850	5850	0
18	20241016	201100	0	5850	5850	5850	5850	0
19	20241016	201000	0	5850	5850	5850	5850	0
20	20241016	200900	0	5850	5850	5850	5850	0
21	20241016	200800	0	5850	5850	5850	5850	0
22	20241016	200700	0	5850	5850	5850	5850	0
23	20241016	200600	0	5850	5850	5850	5850	0
24	20241016	200500	0	5850	5850	5850	5850	0
25	20241016	200400	0	5850	5850	5850	5850	0
26	20241016	200300	0	5850	5850	5850	5850	0
27	20241016	200200	0	5850	5850	5850	5850	0
28	20241016	200100	0	5850	5850	5850	5850	0
29	20241016	200000	0	5850	5850	5850	5850	0
30	20241016	195900	0	5850	5850	5850	5850	0
31	20241016	195800	0	5850	5850	5850	5850	0
32	20241016	195700	0	5850	5850	5850	5850	0
33	20241016	195600	0	5850	5850	5850	5850	0
34	20241016	195500	0	5850	5850	5850	5850	0
35	20241016	195400	0	5850	5850	5850	5850	0
36	20241016	195300	0	5850	5850	5850	5850	0
37	20241016	195200	0	5850	5850	5850	5850	0
38	20241016	195100	0	5850	5850	5850	5850	0
39	20241016	195000	0	5850	5850	5850	5850	0
40	20241016	194900	0	5850	5850	5850	5850	0
41	20241016	194800	0	5850	5850	5850	5850	0
42	20241016	194700	0	5850	5850	5850	5850	0
43	20241016	194600	0	5850	5850	5850	5850	0
44	20241016	194500	0	5850	5850	5850	5850	0
45	20241016	194400	0	5850	5850	5850	5850	0
46	20241016	194300	0	5850	5850	5850	5850	0
47	20241016	194200	0	5850	5850	5850	5850	0
48	20241016	194100	0	5850	5850	5850	5850	0
49	20241016	194000	0	5850	5850	5850	5850	0
50	20241016	193900	0	5850	5850	5850	5850	0
51	20241016	193800	0	5850	5850	5850	5850	0
52	20241016	193700	0	5850	5850	5850	5850	0
53	20241016	193600	0	5850	5850	5850	5850	0
54	20241016	193500	0	5850	5850	5850	5850	0
55	20241016	193400	0	5850	5850	5850	5850	0
56	20241016	193300	0	5850	5850	5850	5850	0
57	20241016	193200	0	5850	5850	5850	5850	0
58	20241016	193100	0	5850	5850	5850	5850	0
59	20241016	193000	0	5850	5850	5850	5850	0
60	20241016	192900	0	5850	5850	5850	5850	0
61	20241016	192800	0	5850	5850	5850	5850	0
62	20241016	192700	0	5850	5850	5850	5850	0
63	20241016	192600	0	5850	5850	5850	5850	0
64	20241016	192500	0	5850	5850	5850	5850	0
65	20241016	192400	0	5850	5850	5850	5850	0
66	20241016	192300	0	5850	5850	5850	5850	0
67	20241016	192200	0	5850	5850	5850	5850	0
68	20241016	192100	0	5850	5850	5850	5850	0
69	20241016	192000	0	5850	5850	5850	5850	0
70	20241016	191900	0	5850	5850	5850	5850	0
71	20241016	191800	0	5850	5850	5850	5850	0
72	20241016	191700	0	5850	5850	5850	5850	0
73	20241016	191600	0	5850	5850	5850	5850	0
74	20241016	191500	0	5850	5850	5850	5850	0
75	20241016	191400	0	5850	5850	5850	5850	0
76	20241016	191300	0	5850	5850	5850	5850	0
77	20241016	191200	0	5850	5850	5850	5850	0
78	20241016	191100	0	5850	5850	5850	5850	0
79	20241016	191000	0	5850	5850	5850	5850	0
80	20241016	190900	0	5850	5850	5850	5850	0
81	20241016	190800	0	5850	5850	5850	5850	0
82	20241016	190700	0	5850	5850	5850	5850	0
83	20241016	190600	0	5850	5850	5850	5850	0
84	20241016	190500	0	5850	5850	5850	5850	0
85	20241016	190400	0	5850	5850	5850	5850	0
86	20241016	190300	0	5850	5850	5850	5850	0
87	20241016	190200	0	5850	5850	5850	5850	0
88	20241016	190100	0	5850	5850	5850	5850	0
89	20241016	190000	0	5850	5850	5850	5850	0
90	20241016	185900	0	5850	5850	5850	5850	0
91	20241016	185800	0	5850	5850	5850	5850	0
92	20241016	185700	0	5850	5850	5850	5850	0
93	20241016	185600	0	5850	5850	5850	5850	0
94	20241016	185500	0	5850	5850	5850	5850	0
95	20241016	185400	0	5850	5850	5850	5850	0
96	20241016	185300	0	5850	5850	5850	5850	0
97	20241016	185200	0	5850	5850	5850	5850	0
98	20241016	185100	0	5850	5850	5850	5850	0
99	20241016	185000	0	5850	5850	5850	5850	0
100	20241016	184900	0	5850	5850	5850	5850	0
101	20241016	184800	0	5850	5850	5850	5850	0
102	20241016	184700	0	5850	5850	5850	5850	0
103	20241016	184600	0	5850	5850	5850	5850	0
104	20241016	184500	0	5850	5850	5850	5850	0
105	20241016	184400	0	5850	5850	5850	5850	0
106	20241016	184300	0	5850	5850	5850	5850	0
107	20241016	184200	0	5850	5850	5850	5850	0
108	20241016	184100	0	5850	5850	5850	5850	0
109	20241016	184000	0	5850	5850	5850	5850	0
110	20241016	183900	0	5850	5850	5850	5850	0
111	20241016	183800	0	5850	5850	5850	5850	0
112	20241016	183700	0	5850	5850	5850	5850	0
113	20241016	183600	0	5850	5850	5850	5850	0
114	20241016	183500	0	5850	5850	5850	5850	0
115	20241016	183400	0	5850	5850	5850	5850	0
116	20241016	183300	0	5850	5850	5850	5850	0
117	20241016	183200	0	5850	5850	5850	5850	0
118	20241016	183100	0	5850	5850	5850	5850	0
119	20241016	183000	0	5850	5850	5850	5850	0
120	20241016	182900	0	5850	5850	5850	5850	0
121	20241016	182800	0	5850	5850	5850	5850	0
122	20241016	182700	0	5850	5850	5850	5850	0
123	20241016	182600	0	5850	5850	5850	5850	0
124	20241016	182500	0	5850	5850	5850	5850	0
125	20241016	182400	0	5850	5850	5850	5850	0
126	20241016	182300	0	5850	5850	5850	5850	0
127	20241016	182200	0	5850	5850	5850	5850	0
128	20241016	182100	0	5850	5850	5850	5850	0
129	20241016	182000	0	5850	5850	5850	5850	0
130	20241016	181900	0	5850	5850	5850	5850	0
131	20241016	181800	0	5850	5850	5850	5850	0
132	20241016	181700	0	5850	5850	5850	5850	0
133	20241016	181600	0	5850	5850	5850	5850	0
134	20241016	181500	0	5850	5850	5850	5850	0
135	20241016	181400	0	5850	5850	5850	5850	0
136	20241016	181300	0	5850	5850	5850	5850	0
137	20241016	181200	0	5850	5850	5850	5850	0
138	20241016	181100	0	5850	5850	5850	5850	0
139	20241016	181000	0	5850	5850	5850	5850	0
140	20241016	180900	0	5850	5850	5850	5850	0
141	20241016	180800	0	5850	5850	5850	5850	0
142	20241016	180700	0	5850	5850	5850	5850	0
143	20241016	180600	0	5850	5850	5850	5850	0
144	20241016	180500	0	5850	5850	5850	5850	0
145	20241016	180400	0	5850	5850	5850	5850	0
146	20241016	180300	0	5850	5850	5850	5850	0
147	20241016	180200	0	5850	5850	5850	5850	0
148	20241016	180100	0	5850	5850	5850	5850	0
149	20241016	180000	0	5850	5850	5850	5850	0
150	20241016	175900	0	5850	5850	5850	5850	0
151	20241016	175800	0	5850	5850	5850	5850	0
152	20241016	175700	0	5850	5850	5850	5850	0
153	20241016	175600	0	5850	5850	5850	5850	0
154	20241016	175500	0	5850	5850	5850	5850	0
155	20241016	175400	0	5850	5850	5850	5850	0
156	20241016	175300	0	5850	5850	5850	5850	0
157	20241016	175200	0	5850	5850	5850	5850	0
158	20241016	175100	0	5850	5850	5850	5850	0
159	20241016	175000	0	5850	5850	5850	5850	0
160	20241016	174900	0	5850	5850	5850	5850	0
161	20241016	174800	0	5850	5850	5850	5850	0
162	20241016	174700	0	5850	5850	5850	5850	0
163	20241016	174600	0	5850	5850	5850	5850	0
164	20241016	174500	0	5850	5850	5850	5850	0
165	20241016	174400	0	5850	5850	5850	5850	0
166	20241016	174300	0	5850	5850	5850	5850	0
167	20241016	174200	0	5850	5850	5850	5850	0
168	20241016	174100	0	5850	5850	5850	5850	0
169	20241016	174000	0	5850	5850	5850	5850	0
170	20241016	173900	0	5850	5850	5850	5850	0
171	20241016	173800	0	5850	5850	5850	5850	0
172	20241016	173700	0	5850	5850	5850	5850	0
173	20241016	173600	0	5850	5850	5850	5850	0
174	20241016	173500	0	5850	5850	5850	5850	0
175	20241016	173400	0	5850	5850	5850	5850	0
176	20241016	173300	0	5850	5850	5850	5850	0
177	20241016	173200	0	5850	5850	5850	5850	0
178	20241016	173100	0	5850	5850	5850	5850	0
179	20241016	173000	0	5850	5850	5850	5850	0
180	20241016	172900	0	5850	5850	5850	5850	0
181	20241016	172800	0	5850	5850	5850	5850	0
182	20241016	172700	0	5850	5850	5850	5850	0
183	20241016	172600	0	5850	5850	5850	5850	0
184	20241016	172500	0	5850	5850	5850	5850	0
185	20241016	172400	0	5850	5850	5850	5850	0
186	20241016	172300	0	5850	5850	5850	5850	0
187	20241016	172200	0	5850	5850	5850	5850	0
188	20241016	172100	0	5850	5850	5850	5850	0
189	20241016	172000	0	5850	5850	5850	5850	0
190	20241016	171900	0	5850	5850	5850	5850	0
191	20241016	171800	0	5850	5850	5850	5850	0
192	20241016	171700	0	5850	5850	5850	5850	0
193	20241016	171600	0	5850	5850	5850	5850	0
194	20241016	171500	0	5850	5850	5850	5850	0
195	20241016	171400	0	5850	5850	5850	5850	0
196	20241016	171300	0	5850	5850	5850	5850	0
197	20241016	171200	0	5850	5850	5850	5850	0
198	20241016	171100	0	5850	5850	5850	5850	0
199	20241016	171000	0	5850	5850	5850	5850	0
200	20241016	170900	0	5850	5850	5850	5850	0
201	20241016	170800	0	5850	5850	5850	5850	0
202	20241016	170700	0	5850	5850	5850	5850	0
203	20241016	170600	0	5850	5850	5850	5850	0
204	20241016	170500	0	5850	5850	5850	5850	0
205	20241016	170400	0	5850	5850	5850	5850	0
206	20241016	170300	0	5850	5850	5850	5850	0
207	20241016	170200	0	5850	5850	5850	5850	0
208	20241016	170100	0	5850	5850	5850	5850	0
209	20241016	170000	0	5850	5850	5850	5850	0
210	20241016	165900	0	5850	5850	5850	5850	0
211	20241016	165800	0	5850	5850	5850	5850	0
212	20241016	165700	0	5850	5850	5850	5850	0
213	20241016	165600	0	5850	5850	5850	5850	0
214	20241016	165500	0	5850	5850	5850	5850	0
215	20241016	165400	0	5850	5850	5850	5850	0
216	20241016	165300	0	5850	5850	5850	5850	0
217	20241016	165200	0	5850	5850	5850	5850	0
218	20241016	165100	0	5850	5850	5850	5850	0
219	20241016	165000	0	5850	5850	5850	5850	0
220	20241016	164900	0	5850	5850	5850	5850	0
221	20241016	164800	0	5850	5850	5850	5850	0
222	20241016	164700	0	5850	5850	5850	5850	0
223	20241016	164600	0	5850	5850	5850	5850	0
224	20241016	164500	0	5850	5850	5850	5850	0
225	20241016	164400	0	5850	5850	5850	5850	0
226	20241016	164300	0	5850	5850	5850	5850	0
227	20241016	164200	0	5850	5850	5850	5850	0
228	20241016	164100	0	5850	5850	5850	5850	0
229	20241016	164000	0	5850	5850	5850	5850	0
230	20241016	163900	0	5850	5850	5850	5850	0
231	20241016	163800	0	5850	5850	5850	5850	0
232	20241016	163700	0	5850	5850	5850	5850	0
233	20241016	163600	0	5850	5850	5850	5850	0
234	20241016	163500	0	5850	5850	5850	5850	0
235	20241016	163400	0	5850	5850	5850	5850	0
236	20241016	163300	0	5850	5850	5850	5850	0
237	20241016	163200	0	5850	5850	5850	5850	0
238	20241016	163100	0	5850	5850	5850	5850	0
239	20241016	163000	0	5850	5850	5850	5850	0
240	20241016	162900	0	5850	5850	5850	5850	0
241	20241016	162800	0	5850	5850	5850	5850	0
242	20241016	162700	0	5850	5850	5850	5850	0
243	20241016	162600	0	5850	5850	5850	5850	0
244	20241016	162500	0	5850	5850	5850	5850	0
245	20241016	162400	0	5850	5850	5850	5850	0
246	20241016	162300	0	5850	5850	5850	5850	0
247	20241016	162200	0	5850	5850	5850	5850	0
248	20241016	162100	0	5850	5850	5850	5850	0
249	20241016	162000	0	5850	5850	5850	5850	0
250	20241016	161900	0	5850	5850	5850	5850	0
251	20241016	161800	0	5850	5850	5850	5850	0
252	20241016	161700	0	5850	5850	5850	5850	0
253	20241016	161600	0	5850	5850	5850	5850	0
254	20241016	161500	0	5850	5850	5850	5850	0
255	20241016	161400	0	5850	5850	5850	5850	0
256	20241016	161300	0	5850	5850	5850	5850	0
257	20241016	161200	0	5850	5850	5850	5850	0
258	20241016	161100	0	5850	5850	5850	5850	0
259	20241016	161000	0	5850	5850	5850	5850	0
260	20241016	160900	0	5850	5850	5850	5850	0
261	20241016	160800	0	5850	5850	5850	5850	0
262	20241016	160700	0	5850	5850	5850	5850	0
263	20241016	160600	0	5850	5850	5850	5850	0
264	20241016	160500	0	5850	5850	5850	5850	0
265	20241016	160400	0	5850	5850	5850	5850	0
266	20241016	160300	0	5850	5850	5850	5850	0
267	20241016	160200	0	5850	5850	5850	5850	0
268	20241016	160100	0	5850	5850	5850	5850	0
269	20241016	160000	0	5850	5850	5850	5850	0
270	20241016	155900	0	5850	5850	5850	5850	0
271	20241016	155800	0	5850	5850	5850	5850	0
272	20241016	155700	0	5850	5850	5850	5850	0
273	20241016	155600	0	5850	5850	5850	5850	0
274	20241016	155500	0	5850	5850	5850	5850	0
275	20241016	155400	0	5850	5850	5850	5850	0
276	20241016	155300	0	5850	5850	5850	5850	0
277	20241016	155200	0	5850	5850	5850	5850	0
278	20241016	155100	0	5850	5850	5850	5850	0
279	20241016	155000	0	5850	5850	5850	5850	0
280	20241016	154900	0	5850	5850	5850	5850	0
281	20241016	154800	0	5850	5850	5850	5850	0
282	20241016	154700	0	5850	5850	5850	5850	0
283	20241016	154600	0	5850	5850	5850	5850	0
284	20241016	154500	0	5850	5850	5850	5850	0
285	20241016	154400	0	5850	5850	5850	5850	0
286	20241016	154300	0	5850	5850	5850	5850	0
287	20241016	154200	0	5850	5850	5850	5850	0
288	20241016	154100	0	5850	5850	5850	5850	0
289	20241016	154000	0	5850	5850	5850	5850	0
290	20241016	153900	0	5850	5850	5850	5850	0
291	20241016	153800	0	5850	5850	5850	5850	0
292	20241016	153700	0	5850	5850	5850	5850	0
293	20241016	153600	0	5850	5850	5850	5850	0
294	20241016	153500	0	5850	5850	5850	5850	0
295	20241016	153400	0	5850	5850	5850	5850	0
296	20241016	153300	0	5850	5850	5850	5850	0
297	20241016	153200	0	5850	5850	5850	5850	0
298	20241016	153100	0	5850	5850	5850	5850	0
299	20241016	153000	0	5850	5850	5850	5850	0
300	20241016	152900	0	5850	5850	5850	5850	0
301	20241016	152800	0	5850	5850	5850	5850	0
302	20241016	152700	0	5850	5850	5850	5850	0
303	20241016	152600	0	5850	5850	5850	5850	0
304	20241016	152500	0	5850	5850	5850	5850	0
305	20241016	152400	0	5850	5850	5850	5850	0
306	20241016	152300	0	5850	5850	5850	5850	0
307	20241016	152200	0	5850	5850	5850	5850	0
308	20241016	152100	0	5850	5850	5850	5850	0
309	20241016	152000	0	5850	5850	5850	5850	0
310	20241016	151900	0	5850	5850	5850	5850	0
311	20241016	151800	0	5850	5850	5850	5850	0
312	20241016	151700	0	5850	5850	5850	5850	0
313	20241016	151600	0	5850	5850	5850	5850	0
314	20241016	151500	0	5850	5850	5850	5850	0
315	20241016	151400	0	5850	5850	5850	5850	0
316	20241016	151300	0	5850	5850	5850	5850	0
317	20241016	151200	0	5850	5850	5850	5850	0
318	20241016	151100	0	5850	5850	5850	5850	0
319	20241016	151000	0	5850	5850	5850	5850	0
320	20241016	150900	0	5850	5850	5850	5850	0
321	20241016	150800	0	5850	5850	5850	5850	0
322	20241016	150700	0	5850	5850	5850	5850	0
323	20241016	150600	0	5850	5850	5850	5850	0
324	20241016	150500	0	5850	5850	5850	5850	0
325	20241016	150400	0	5850	5850	5850	5850	0
326	20241016	150300	0	5850	5850	5850	5850	0
327	20241016	150200	0	5850	5850	5850	5850	0
328	20241016	150100	0	5850	5850	5850	5850	0
329	20241016	150000	0	5850	5850	5850	5850	0
330	20241016	145900	0	5850	5850	5850	5850	0
331	20241016	145800	0	5850	5850	5850	5850	0
332	20241016	145700	0	5850	5850	5850	5850	0
333	20241016	145600	0	5850	5850	5850	5850	0
334	20241016	145500	0	5850	5850	5850	5850	0
335	20241016	145400	0	5850	5850	5850	5850	0
336	20241016	145300	0	5850	5850	5850	5850	0
337	20241016	145200	0	5850	5850	5850	5850	0
338	20241016	145100	0	5850	5850	5850	5850	0
339	20241016	145000	0	5850	5850	5850	5850	0
340	20241016	144900	0	5850	5850	5850	5850	0
341	20241016	144800	0	5850	5850	5850	5850	0
342	20241016	144700	0	5850	5850	5850	5850	0
343	20241016	144600	0	5850	5850	5850	5850	0
344	20241016	144500	0	5850	5850	5850	5850	0
345	20241016	144400	0	5850	5850	5850	5850	0
346	20241016	144300	0	5850	5850	5850	5850	0
347	20241016	144200	0	5850	5850	5850	5850	0
348	20241016	144100	0	5850	5850	5850	5850	0
349	20241016	144000	0	5850	5850	5850	5850	0
350	20241016	143900	0	5850	5850	5850	5850	0
351	20241016	143800	0	5850	5850	5850	5850	0
352	20241016	143700	0	5850	5850	5850	5850	0
353	20241016	143600	0	5850	5850	5850	5850	0
354	20241016	143500	0	5850	5850	5850	5850	0
355	20241016	143400	0	5850	5850	5850	5850	0
356	20241016	143300	0	5850	5850	5850	5850	0
357	20241016	143200	0	5850	5850	5850	5850	0
358	20241016	143100	0	5850	5850	5850	5850	0
359	20241016	143000	0	5850	5850	5850	5850	0
360	20241016	142900	0	5850	5850	5850	5850	0
361	20241016	142800	0	5850	5850	5850	5850	0
362	20241016	142700	0	5850	5850	5850	5850	0
363	20241016	142600	0	5850	5850	5850	5850	0
364	20241016	142500	0	5850	5850	5850	5850	0
365	20241016	142400	0	5850	5850	5850	5850	0
366	20241016	142300	0	5850	5850	5850	5850	0
367	20241016	142200	0	5850	5850	5850	5850	0
368	20241016	142100	0	5850	5850	5850	5850	0
369	20241016	142000	0	5850	5850	5850	5850	0
370	20241016	141900	0	5850	5850	5850	5850	0
371	20241016	141800	0	5850	5850	5850	5850	0
372	20241016	141700	0	5850	5850	5850	5850	0
373	20241016	141600	0	5850	5850	5850	5850	0
374	20241016	141500	0	5850	5850	5850	5850	0
375	20241016	141400	0	5850	5850	5850	5850	0
376	20241016	141300	0	5850	5850	5850	5850	0
377	20241016	141200	0	5850	5850	5850	5850	0
378	20241016	141100	0	5850	5850	5850	5850	0
379	20241016	141000	0	5850	5850	5850	5850	0
380	20241016	140900	0	5850	5850	5850	5850	0
381	20241016	140800	0	5850	5850	5850	5850	0
382	20241016	140700	0	5850	5850	5850	5850	0
383	20241016	140600	0	5850	5850	5850	5850	0
384	20241016	140500	0	5850	5850	5850	5850	0
385	20241016	140400	0	5850	5850	5850	5850	0
386	20241016	140300	0	5850	5850	5850	5850	0
387	20241016	140200	0	5850	5850	5850	5850	0
388	20241016	140100	0	5850	5850	5850	5850	0
389	20241016	140000	0	5850	5850	5850	5850	0
390	20241016	135900	0	5850	5850	5850	5850	0
391	20241016	135800	0	5850	5850	5850	5850	0
392	20241016	135700	0	5850	5850	5850	5850	0
393	20241016	135600	0	5850	5850	5850	5850	0
394	20241016	135500	0	5850	5850	5850	5850	0
395	20241016	135400	0	5850	5850	5850	5850	0
396	20241016	135300	0	5850	5850	5850	5850	0
397	20241016	135200	0	5850	5850	5850	5850	0
398	20241016	135100	0	5850	5850	5850	5850	0
399	20241016	135000	0	5850	5850	5850	5850	0
400	20241016	134900	0	5850	5850	5850	5850	0
401	20241016	134800	0	5850	5850	5850	5850	0
402	20241016	134700	0	5850	5850	5850	5850	0
403	20241016	134600	0	5850	5850	5850	5850	0
404	20241016	134500	0	5850	5850	5850	5850	0
405	20241016	134400	0	5850	5850	5850	5850	0
406	20241016	134300	0	5850	5850	5850	5850	0
407	20241016	134200	0	5850	5850	5850	5850	0
408	20241016	134100	0	5850	5850	5850	5850	0
409	20241016	134000	0	5850	5850	5850	5850	0
410	20241016	133900	0	5850	5850	5850	5850	0
411	20241016	133800	0	5850	5850	5850	5850	0
412	20241016	133700	0	5850	5850	5850	5850	0
413	20241016	133600	0	5850	5850	5850	5850	0
414	20241016	133500	0	5850	5850	5850	5850	0
415	20241016	133400	0	5850	5850	5850	5850	0
416	20241016	133300	0	5850	5850	5850	5850	0
417	20241016	133200	0	5850	5850	5850	5850	0
418	20241016	133100	0	5850	5850	5850	5850	0
419	20241016	133000	0	5850	5850	5850	5850	0
420	20241016	132900	0	5850	5850	5850	5850	0
421	20241016	132800	0	5850	5850	5850	5850	0
422	20241016	132700	0	5850	5850	5850	5850	0
423	20241016	132600	0	5850	5850	5850	5850	0
424	20241016	132500	0	5850	5850	5850	5850	0
425	20241016	132400	0	5850	5850	5850	5850	0
426	20241016	132300	0	5850	5850	5850	5850	0
427	20241016	132200	0	5850	5850	5850	5850	0
428	20241016	132100	0	5850	5850	5850	5850	0
429	20241016	132000	0	5850	5850	5850	5850	0
430	20241016	131900	0	5850	5850	5850	5850	0
431	20241016	131800	0	5850	5850	5850	5850	0
432	20241016	131700	0	5850	5850	5850	5850	0
433	20241016	131600	0	5850	5850	5850	5850	0
434	20241016	131500	0	5850	5850	5850	5850	0
435	20241016	131400	0	5850	5850	5850	5850	0
436	20241016	131300	0	5850	5850	5850	5850	0
437	20241016	131200	0	5850	5850	5850	5850	0
438	20241016	131100	0	5850	5850	5850	5850	0
439	20241016	131000	0	5850	5850	5850	5850	0
440	20241016	130900	0	5850	5850	5850	5850	0
441	20241016	130800	0	5850	5850	5850	5850	0
442	20241016	130700	0	5850	5850	5850	5850	0
443	20241016	130600	0	5850	5850	5850	5850	0
444	20241016	130500	0	5850	5850	5850	5850	0
445	20241016	130400	0	5850	5850	5850	5850	0
446	20241016	130300	0	5850	5850	5850	5850	0
447	20241016	130200	0	5850	5850	5850	5850	0
448	20241016	130100	0	5850	5850	5850	5850	0
449	20241016	130000	0	5850	5850	5850	5850	0
450	20241016	125900	0	5850	5850	5850	5850	0
451	20241016	125800	0	5850	5850	5850	5850	0
452	20241016	125700	0	5850	5850	5850	5850	0
453	20241016	125600	0	5850	5850	5850	5850	0
454	20241016	125500	0	5850	5850	5850	5850	0
455	20241016	125400	0	5850	5850	5850	5850	0
456	20241016	125300	0	5850	5850	5850	5850	0
457	20241016	125200	0	5850	5850	5850	5850	0
458	20241016	125100	0	5850	5850	5850	5850	0
459	20241016	125000	0	5850	5850	5850	5850	0
460	20241016	124900	0	5850	5850	5850	5850	0
461	20241016	124800	0	5850	5850	5850	5850	0
462	20241016	124700	0	5850	5850	5850	5850	0
463	20241016	124600	0	5850	5850	5850	5850	0
464	20241016	124500	0	5850	5850	5850	5850	0
465	20241016	124400	0	5850	5850	5850	5850	0
466	20241016	124300	0	5850	5850	5850	5850	0
467	20241016	124200	0	5850	5850	5850	5850	0
468	20241016	124100	0	5850	5850	5850	5850	0
469	20241016	124000	0	5850	5850	5850	5850	0
470	20241016	123900	0	5850	5850	5850	5850	0
471	20241016	123800	0	5850	5850	5850	5850	0
472	20241016	123700	0	5850	5850	5850	5850	0
473	20241016	123600	0	5850	5850	5850	5850	0
474	20241016	123500	0	5850	5850	5850	5850	0
475	20241016	123400	0	5850	5850	5850	5850	0
476	20241016	123300	0	5850	5850	5850	5850	0
477	20241016	123200	0	5850	5850	5850	5850	0
478	20241016	123100	0	5850	5850	5850	5850	0
479	20241016	123000	0	5850	5850	5850	5850	0
480	20241016	122900	0	5850	5850	5850	5850	0
481	20241016	122800	0	5850	5850	5850	5850	0
482	20241016	122700	0	5850	5850	5850	5850	0
483	20241016	122600	0	5850	5850	5850	5850	0
484	20241016	122500	0	5850	5850	5850	5850	0
485	20241016	122400	0	5850	5850	5850	5850	0
486	20241016	122300	0	5850	5850	5850	5850	0
487	20241016	122200	0	5850	5850	5850	5850	0
488	20241016	122100	0	5850	5850	5850	5850	0
489	20241016	122000	0	5850	5850	5850	5850	0
490	20241016	121900	0	5850	5850	5850	5850	0
491	20241016	121800	0	5850	5850	5850	5850	0
492	20241016	121700	0	5850	5850	5850	5850	0
493	20241016	121600	0	5850	5850	5850	5850	0
494	20241016	121500	0	5850	5850	5850	5850	0
495	20241016	121400	0	5850	5850	5850	5850	0
496	20241016	121300	0	5850	5850	5850	5850	0
497	20241016	121200	0	5850	5850	5850	5850	0
498	20241016	121100	0	5850	5850	5850	5850	0
499	20241016	121000	0	5850	5850	5850	5850	0
500	20241016	120900	0	5850	5850	5850	5850	0
501	20241016	120800	0	5850	5850	5850	5850	0
502	20241016	120700	0	5850	5850	5850	5850	0
503	20241016	120600	0	5850	5850	5850	5850	0
504	20241016	120500	0	5850	5850	5850	5850	0
505	20241016	120400	0	5850	5850	5850	5850	0
506	20241016	120300	0	5850	5850	5850	5850	0
507	20241016	120200	0	5850	5850	5850	5850	0
508	20241016	120100	0	5850	5850	5850	5850	0
509	20241016	120000	0	5850	5850	5850	5850	0
510	20241016	115900	0	5850	5850	5850	5850	0
511	20241016	115800	0	5850	5850	5850	5850	0
512	20241016	115700	0	5850	5850	5850	5850	0
513	20241016	115600	0	5850	5850	5850	5850	0
514	20241016	115500	0	5850	5850	5850	5850	0
515	20241016	115400	0	5850	5850	5850	5850	0
516	20241016	115300	0	5850	5850	5850	5850	0
517	20241016	115200	0	5850	5850	5850	5850	0
518	20241016	115100	0	5850	5850	5850	5850	0
519	20241016	115000	0	5850	5850	5850	5850	0
520	20241016	114900	0	5850	5850	5850	5850	0
521	20241016	114800	0	5850	5850	5850	5850	0
522	20241016	114700	0	5850	5850	5850	5850	0
523	20241016	114600	0	5850	5850	5850	5850	0
524	20241016	114500	0	5850	5850	5850	5850	0
525	20241016	114400	0	5850	5850	5850	5850	0
526	20241016	114300	0	5850	5850	5850	5850	0
527	20241016	114200	0	5850	5850	5850	5850	0
528	20241016	114100	0	5850	5850	5850	5850	0
529	20241016	114000	0	5850	5850	5850	5850	0
530	20241016	113900	0	5850	5850	5850	5850	0
531	20241016	113800	0	5850	5850	5850	5850	0
532	20241016	113700	0	5850	5850	5850	5850	0
533	20241016	113600	0	5850	5850	5850	5850	0
534	20241016	113500	0	5850	5850	5850	5850	0
535	20241016	113400	0	5850	5850	5850	5850	0
536	20241016	113300	0	5850	5850	5850	5850	0
537	20241016	113200	0	5850	5850	5850	5850	0
538	20241016	113100	0	5850	5850	5850	5850	0
539	20241016	113000	0	5850	5850	5850	5850	0
540	20241016	112900	0	5850	5850	5850	5850	0
541	20241016	112800	0	5850	5850	5850	5850	0
542	20241016	112700	0	5850	5850	5850	5850	0
543	20241016	112600	0	5850	5850	5850	5850	0
544	20241016	112500	0	5850	5850	5850	5850	0
545	20241016	112400	0	5850	5850	5850	5850	0
546	20241016	112300	0	5850	5850	5850	5850	0
547	20241016	112200	0	5850	5850	5850	5850	0
548	20241016	112100	0	5850	5850	5850	5850	0
549	20241016	112000	0	5850	5850	5850	5850	0
550	20241016	111900	0	5850	5850	5850	5850	0
551	20241016	111800	0	5850	5850	5850	5850	0
552	20241016	111700	0	5850	5850	5850	5850	0
553	20241016	111600	0	5850	5850	5850	5850	0
554	20241016	111500	0	5850	5850	5850	5850	0
555	20241016	111400	0	5850	5850	5850	5850	0
556	20241016	111300	0	5850	5850	5850	5850	0
557	20241016	111200	0	5850	5850	5850	5850	0
558	20241016	111100	0	5850	5850	5850	5850	0
559	20241016	111000	0	5850	5850	5850	5850	0
560	20241016	110900	0	5850	5850	5850	5850	0
561	20241016	110800	0	5850	5850	5850	5850	0
562	20241016	110700	0	5850	5850	5850	5850	0
563	20241016	110600	0	5850	5850	5850	5850	0
564	20241016	110500	0	5850	5850	5850	5850	0
565	20241016	110400	0	5850	5850	5850	5850	0
566	20241016	110300	0	5850	5850	5850	5850	0
567	20241016	110200	0	5850	5850	5850	5850	0
568	20241016	110100	0	5850	5850	5850	5850	0
569	20241016	110000	0	5850	5850	5850	5850	0
570	20241016	105900	0	5850	5850	5850	5850	0
571	20241016	105800	0	5850	5850	5850	5850	0
572	20241016	105700	0	5850	5850	5850	5850	0
573	20241016	105600	0	5850	5850	5850	5850	0
574	20241016	105500	0	5850	5850	5850	5850	0
575	20241016	105400	0	5850	5850	5850	5850	0
576	20241016	105300	0	5850	5850	5850	5850	0
577	20241016	105200	0	5850	5850	5850	5850	0
578	20241016	105100	0	5850	5850	5850	5850	0
579	20241016	105000	0	5850	5850	5850	5850	0
580	20241016	104900	0	5850	5850	5850	5850	0
581	20241016	104800	0	5850	5850	5850	5850	0
582	20241016	104700	0	5850	5850	5850	5850	0
583	20241016	104600	0	5850	5850	5850	5850	0
584	20241016	104500	0	5850	5850	5850	5850	0
585	20241016	104400	0	5850	5850	5850	5850	0
586	20241016	104300	0	5850	5850	5850	5850	0
587	20241016	104200	0	5850	5850	5850	5850	0
588	20241016	104100	0	5850	5850	5850	5850	0
589	20241016	104000	0	5850	5850	5850	5850	0
590	20241016	103900	0	5850	5850	5850	5850	0
591	20241016	103800	0	5850	5850	5850	5850	0
592	20241016	103700	0	5850	5850	5850	5850	0
593	20241016	103600	0	5850	5850	5850	5850	0
594	20241016	103500	0	5850	5850	5850	5850	0
595	20241016	103400	0	5850	5850	5850	5850	0
596	20241016	103300	0	5850	5850	5850	5850	0
597	20241016	103200	0	5850	5850	5850	5850	0
598	20241016	103100	0	5850	5850	5850	5850	0
599	20241016	103000	0	5850	5850	5850	5850	0
600	20241016	102900	0	5850	5850	5850	5850	0
601	20241016	102800	0	5850	5850	5850	5850	0
602	20241016	102700	0	5850	5850	5850	5850	0
603	20241016	102600	0	5850	5850	5850	5850	0
604	20241016	102500	0	5850	5850	5850	5850	0
605	20241016	102400	0	5850	5850	5850	5850	0
606	20241016	102300	0	5850	5850	5850	5850	0
607	20241016	102200	0	5850	5850	5850	5850	0
608	20241016	102100	0	5850	5850	5850	5850	0
609	20241016	102000	0	5850	5850	5850	5850	0
610	20241016	101900	0	5850	5850	5850	5850	0
611	20241016	101800	0	5850	5850	5850	5850	0
612	20241016	101700	0	5850	5850	5850	5850	0
613	20241016	101600	0	5850	5850	5850	5850	0
614	20241016	101500	0	5850	5850	5850	5850	0
615	20241016	101400	0	5850	5850	5850	5850	0
616	20241016	101300	0	5850	5850	5850	5850	0
617	20241016	101200	0	5850	5850	5850	5850	0
618	20241016	101100	0	5850	5850	5850	5850	0
619	20241016	101000	0	5850	5850	5850	5850	0
620	20241016	100900	0	5850	5850	5850	5850	0
621	20241016	100800	0	5850	5850	5850	5850	0
622	20241016	100700	0	5850	5850	5850	5850	0
623	20241016	100600	0	5850	5850	5850	5850	0
624	20241016	100500	0	5850	5850	5850	5850	0
625	20241016	100400	0	5850	5850	5850	5850	0
626	20241016	100300	0	5850	5850	5850	5850	0
627	20241016	100200	0	5850	5850	5850	5850	0
628	20241016	100100	0	5850	5850	5850	5850	0
629	20241016	100000	0	5850	5850	5850	5850	0
630	20241016	095900	0	5850	5850	5850	5850	0
631	20241016	095800	0	5850	5850	5850	5850	0
632	20241016	095700	0	5850	5850	5850	5850	0
633	20241016	095600	0	5850	5850	5850	5850	0
634	20241016	095500	0	5850	5850	5850	5850	0
635	20241016	095400	0	5850	5850	5850	5850	0
636	20241016	095300	0	5850	5850	5850	5850	0
637	20241016	095200	0	5850	5850	5850	5850	0
638	20241016	095100	0	5850	5850	5850	5850	0
639	20241016	095000	0	5850	5850	5850	5850	0
640	20241016	094900	0	5850	5850	5850	5850	0
641	20241016	094800	0	5850	5850	5850	5850	0
642	20241016	094700	0	5850	5850	5850	5850	0
643	20241016	094600	0	5850	5850	5850	5850	0
644	20241016	094500	0	5850	5850	5850	5850	0
645	20241016	094400	0	5850	5850	5850	5850	0
646	20241016	094300	0	5850	5850	5850	5850	0
647	20241016	094200	0	5850	5850	5850	5850	0
648	20241016	094100	0	5850	5850	5850	5850	0
649	20241016	094000	0	5850	5850	5850	5850	0
650	20241016	093900	0	5850	5850	5850	5850	0
651	20241016	093800	0	5850	5850	5850	5850	0
652	20241016	093700	0	5850	5850	5850	5850	0
653	20241016	093600	0	5850	5850	5850	5850	0
654	20241016	093500	0	5850	5850	5850	5850	0
655	20241016	093400	0	5850	5850	5850	5850	0
656	20241016	093300	0	5850	5850	5850	5850	0
657	20241016	093200	0	5850	5850	5850	5850	0
658	20241016	093100	0	5850	5850	5850	5850	0
659	20241016	093000	0	5850	5850	5850	5850	0
660	20241016	092900	0	5850	5850	5850	5850	0
661	20241016	092800	0	5850	5850	5850	5850	0
662	20241016	092700	0	5850	5850	5850	5850	0
663	20241016	092600	0	5850	5850	5850	5850	0
664	20241016	092500	0	5850	5850	5850	5850	0
665	20241016	092400	0	5850	5850	5850	5850	0
666	20241016	092300	0	5850	5850	5850	5850	0
667	20241016	092200	0	5850	5850	5850	5850	0
668	20241016	092100	0	5850	5850	5850	5850	0
669	20241016	092000	0	5850	5850	5850	5850	0
670	20241016	091900	0	5850	5850	5850	5850	0
671	20241016	091800	0	5850	5850	5850	5850	0
672	20241016	091700	0	5850	5850	5850	5850	0
673	20241016	091600	0	5850	5850	5850	5850	0
674	20241016	091500	0	5850	5850	5850	5850	0
675	20241016	091400	0	5850	5850	5850	5850	0
676	20241016	091300	0	5850	5850	5850	5850	0
677	20241016	091200	0	5850	5850	5850	5850	0
678	20241016	091100	0	5850	5850	5850	5850	0
679	20241016	091000	0	5850	5850	5850	5850	0
680	20241016	090900	0	5850	5850	5850	5850	0
681	20241016	090800	0	5850	5850	5850	5850	0
682	20241016	090700	0	5850	5850	5850	5850	0
683	20241016	090600	0	5850	5850	5850	5850	0
684	20241016	090500	0	5850	5850	5850	5850	0
685	20241016	090400	0	5850	5850	5850	5850	0
686	20241016	090300	0	5850	5850	5850	5850	0
687	20241016	090200	0	5850	5850	5850	5850	0
688	20241016	090100	0	5850	5850	5850	5850	0
689	20241016	090000	0	5850	5850	5850	5850	0