KissMeData/150840/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202800	0	5850	5850	5850	5850	0
3	20241024	202700	0	5850	5850	5850	5850	0
4	20241024	202600	0	5850	5850	5850	5850	0
5	20241024	202500	0	5850	5850	5850	5850	0
6	20241024	202400	0	5850	5850	5850	5850	0
7	20241024	202300	0	5850	5850	5850	5850	0
8	20241024	202200	0	5850	5850	5850	5850	0
9	20241024	202100	0	5850	5850	5850	5850	0
10	20241024	202000	0	5850	5850	5850	5850	0
11	20241024	201900	0	5850	5850	5850	5850	0
12	20241024	201800	0	5850	5850	5850	5850	0
13	20241024	201700	0	5850	5850	5850	5850	0
14	20241024	201600	0	5850	5850	5850	5850	0
15	20241024	201500	0	5850	5850	5850	5850	0
16	20241024	201400	0	5850	5850	5850	5850	0
17	20241024	201300	0	5850	5850	5850	5850	0
18	20241024	201200	0	5850	5850	5850	5850	0
19	20241024	201100	0	5850	5850	5850	5850	0
20	20241024	201000	0	5850	5850	5850	5850	0
21	20241024	200900	0	5850	5850	5850	5850	0
22	20241024	200800	0	5850	5850	5850	5850	0
23	20241024	200700	0	5850	5850	5850	5850	0
24	20241024	200600	0	5850	5850	5850	5850	0
25	20241024	200500	0	5850	5850	5850	5850	0
26	20241024	200400	0	5850	5850	5850	5850	0
27	20241024	200300	0	5850	5850	5850	5850	0
28	20241024	200200	0	5850	5850	5850	5850	0
29	20241024	200100	0	5850	5850	5850	5850	0
30	20241024	200000	0	5850	5850	5850	5850	0
31	20241024	195900	0	5850	5850	5850	5850	0
32	20241024	195800	0	5850	5850	5850	5850	0
33	20241024	195700	0	5850	5850	5850	5850	0
34	20241024	195600	0	5850	5850	5850	5850	0
35	20241024	195500	0	5850	5850	5850	5850	0
36	20241024	195400	0	5850	5850	5850	5850	0
37	20241024	195300	0	5850	5850	5850	5850	0
38	20241024	195200	0	5850	5850	5850	5850	0
39	20241024	195100	0	5850	5850	5850	5850	0
40	20241024	195000	0	5850	5850	5850	5850	0
41	20241024	194900	0	5850	5850	5850	5850	0
42	20241024	194800	0	5850	5850	5850	5850	0
43	20241024	194700	0	5850	5850	5850	5850	0
44	20241024	194600	0	5850	5850	5850	5850	0
45	20241024	194500	0	5850	5850	5850	5850	0
46	20241024	194400	0	5850	5850	5850	5850	0
47	20241024	194300	0	5850	5850	5850	5850	0
48	20241024	194200	0	5850	5850	5850	5850	0
49	20241024	194100	0	5850	5850	5850	5850	0
50	20241024	194000	0	5850	5850	5850	5850	0
51	20241024	193900	0	5850	5850	5850	5850	0
52	20241024	193800	0	5850	5850	5850	5850	0
53	20241024	193700	0	5850	5850	5850	5850	0
54	20241024	193600	0	5850	5850	5850	5850	0
55	20241024	193500	0	5850	5850	5850	5850	0
56	20241024	193400	0	5850	5850	5850	5850	0
57	20241024	193300	0	5850	5850	5850	5850	0
58	20241024	193200	0	5850	5850	5850	5850	0
59	20241024	193100	0	5850	5850	5850	5850	0
60	20241024	193000	0	5850	5850	5850	5850	0
61	20241024	192900	0	5850	5850	5850	5850	0
62	20241024	192800	0	5850	5850	5850	5850	0
63	20241024	192700	0	5850	5850	5850	5850	0
64	20241024	192600	0	5850	5850	5850	5850	0
65	20241024	192500	0	5850	5850	5850	5850	0
66	20241024	192400	0	5850	5850	5850	5850	0
67	20241024	192300	0	5850	5850	5850	5850	0
68	20241024	192200	0	5850	5850	5850	5850	0
69	20241024	192100	0	5850	5850	5850	5850	0
70	20241024	192000	0	5850	5850	5850	5850	0
71	20241024	191900	0	5850	5850	5850	5850	0
72	20241024	191800	0	5850	5850	5850	5850	0
73	20241024	191700	0	5850	5850	5850	5850	0
74	20241024	191600	0	5850	5850	5850	5850	0
75	20241024	191500	0	5850	5850	5850	5850	0
76	20241024	191400	0	5850	5850	5850	5850	0
77	20241024	191300	0	5850	5850	5850	5850	0
78	20241024	191200	0	5850	5850	5850	5850	0
79	20241024	191100	0	5850	5850	5850	5850	0
80	20241024	191000	0	5850	5850	5850	5850	0
81	20241024	190900	0	5850	5850	5850	5850	0
82	20241024	190800	0	5850	5850	5850	5850	0
83	20241024	190700	0	5850	5850	5850	5850	0
84	20241024	190600	0	5850	5850	5850	5850	0
85	20241024	190500	0	5850	5850	5850	5850	0
86	20241024	190400	0	5850	5850	5850	5850	0
87	20241024	190300	0	5850	5850	5850	5850	0
88	20241024	190200	0	5850	5850	5850	5850	0
89	20241024	190100	0	5850	5850	5850	5850	0
90	20241024	190000	0	5850	5850	5850	5850	0
91	20241024	185900	0	5850	5850	5850	5850	0
92	20241024	185800	0	5850	5850	5850	5850	0
93	20241024	185700	0	5850	5850	5850	5850	0
94	20241024	185600	0	5850	5850	5850	5850	0
95	20241024	185500	0	5850	5850	5850	5850	0
96	20241024	185400	0	5850	5850	5850	5850	0
97	20241024	185300	0	5850	5850	5850	5850	0
98	20241024	185200	0	5850	5850	5850	5850	0
99	20241024	185100	0	5850	5850	5850	5850	0
100	20241024	185000	0	5850	5850	5850	5850	0
101	20241024	184900	0	5850	5850	5850	5850	0
102	20241024	184800	0	5850	5850	5850	5850	0
103	20241024	184700	0	5850	5850	5850	5850	0
104	20241024	184600	0	5850	5850	5850	5850	0
105	20241024	184500	0	5850	5850	5850	5850	0
106	20241024	184400	0	5850	5850	5850	5850	0
107	20241024	184300	0	5850	5850	5850	5850	0
108	20241024	184200	0	5850	5850	5850	5850	0
109	20241024	184100	0	5850	5850	5850	5850	0
110	20241024	184000	0	5850	5850	5850	5850	0
111	20241024	183900	0	5850	5850	5850	5850	0
112	20241024	183800	0	5850	5850	5850	5850	0
113	20241024	183700	0	5850	5850	5850	5850	0
114	20241024	183600	0	5850	5850	5850	5850	0
115	20241024	183500	0	5850	5850	5850	5850	0
116	20241024	183400	0	5850	5850	5850	5850	0
117	20241024	183300	0	5850	5850	5850	5850	0
118	20241024	183200	0	5850	5850	5850	5850	0
119	20241024	183100	0	5850	5850	5850	5850	0
120	20241024	183000	0	5850	5850	5850	5850	0
121	20241024	182900	0	5850	5850	5850	5850	0
122	20241024	182800	0	5850	5850	5850	5850	0
123	20241024	182700	0	5850	5850	5850	5850	0
124	20241024	182600	0	5850	5850	5850	5850	0
125	20241024	182500	0	5850	5850	5850	5850	0
126	20241024	182400	0	5850	5850	5850	5850	0
127	20241024	182300	0	5850	5850	5850	5850	0
128	20241024	182200	0	5850	5850	5850	5850	0
129	20241024	182100	0	5850	5850	5850	5850	0
130	20241024	182000	0	5850	5850	5850	5850	0
131	20241024	181900	0	5850	5850	5850	5850	0
132	20241024	181800	0	5850	5850	5850	5850	0
133	20241024	181700	0	5850	5850	5850	5850	0
134	20241024	181600	0	5850	5850	5850	5850	0
135	20241024	181500	0	5850	5850	5850	5850	0
136	20241024	181400	0	5850	5850	5850	5850	0
137	20241024	181300	0	5850	5850	5850	5850	0
138	20241024	181200	0	5850	5850	5850	5850	0
139	20241024	181100	0	5850	5850	5850	5850	0
140	20241024	181000	0	5850	5850	5850	5850	0
141	20241024	180900	0	5850	5850	5850	5850	0
142	20241024	180800	0	5850	5850	5850	5850	0
143	20241024	180700	0	5850	5850	5850	5850	0
144	20241024	180600	0	5850	5850	5850	5850	0
145	20241024	180500	0	5850	5850	5850	5850	0
146	20241024	180400	0	5850	5850	5850	5850	0
147	20241024	180300	0	5850	5850	5850	5850	0
148	20241024	180200	0	5850	5850	5850	5850	0
149	20241024	180100	0	5850	5850	5850	5850	0
150	20241024	180000	0	5850	5850	5850	5850	0
151	20241024	175900	0	5850	5850	5850	5850	0
152	20241024	175800	0	5850	5850	5850	5850	0
153	20241024	175700	0	5850	5850	5850	5850	0
154	20241024	175600	0	5850	5850	5850	5850	0
155	20241024	175500	0	5850	5850	5850	5850	0
156	20241024	175400	0	5850	5850	5850	5850	0
157	20241024	175300	0	5850	5850	5850	5850	0
158	20241024	175200	0	5850	5850	5850	5850	0
159	20241024	175100	0	5850	5850	5850	5850	0
160	20241024	175000	0	5850	5850	5850	5850	0
161	20241024	174900	0	5850	5850	5850	5850	0
162	20241024	174800	0	5850	5850	5850	5850	0
163	20241024	174700	0	5850	5850	5850	5850	0
164	20241024	174600	0	5850	5850	5850	5850	0
165	20241024	174500	0	5850	5850	5850	5850	0
166	20241024	174400	0	5850	5850	5850	5850	0
167	20241024	174300	0	5850	5850	5850	5850	0
168	20241024	174200	0	5850	5850	5850	5850	0
169	20241024	174100	0	5850	5850	5850	5850	0
170	20241024	174000	0	5850	5850	5850	5850	0
171	20241024	173900	0	5850	5850	5850	5850	0
172	20241024	173800	0	5850	5850	5850	5850	0
173	20241024	173700	0	5850	5850	5850	5850	0
174	20241024	173600	0	5850	5850	5850	5850	0
175	20241024	173500	0	5850	5850	5850	5850	0
176	20241024	173400	0	5850	5850	5850	5850	0
177	20241024	173300	0	5850	5850	5850	5850	0
178	20241024	173200	0	5850	5850	5850	5850	0
179	20241024	173100	0	5850	5850	5850	5850	0
180	20241024	173000	0	5850	5850	5850	5850	0
181	20241024	172900	0	5850	5850	5850	5850	0
182	20241024	172800	0	5850	5850	5850	5850	0
183	20241024	172700	0	5850	5850	5850	5850	0
184	20241024	172600	0	5850	5850	5850	5850	0
185	20241024	172500	0	5850	5850	5850	5850	0
186	20241024	172400	0	5850	5850	5850	5850	0
187	20241024	172300	0	5850	5850	5850	5850	0
188	20241024	172200	0	5850	5850	5850	5850	0
189	20241024	172100	0	5850	5850	5850	5850	0
190	20241024	172000	0	5850	5850	5850	5850	0
191	20241024	171900	0	5850	5850	5850	5850	0
192	20241024	171800	0	5850	5850	5850	5850	0
193	20241024	171700	0	5850	5850	5850	5850	0
194	20241024	171600	0	5850	5850	5850	5850	0
195	20241024	171500	0	5850	5850	5850	5850	0
196	20241024	171400	0	5850	5850	5850	5850	0
197	20241024	171300	0	5850	5850	5850	5850	0
198	20241024	171200	0	5850	5850	5850	5850	0
199	20241024	171100	0	5850	5850	5850	5850	0
200	20241024	171000	0	5850	5850	5850	5850	0
201	20241024	170900	0	5850	5850	5850	5850	0
202	20241024	170800	0	5850	5850	5850	5850	0
203	20241024	170700	0	5850	5850	5850	5850	0
204	20241024	170600	0	5850	5850	5850	5850	0
205	20241024	170500	0	5850	5850	5850	5850	0
206	20241024	170400	0	5850	5850	5850	5850	0
207	20241024	170300	0	5850	5850	5850	5850	0
208	20241024	170200	0	5850	5850	5850	5850	0
209	20241024	170100	0	5850	5850	5850	5850	0
210	20241024	170000	0	5850	5850	5850	5850	0
211	20241024	165900	0	5850	5850	5850	5850	0
212	20241024	165800	0	5850	5850	5850	5850	0
213	20241024	165700	0	5850	5850	5850	5850	0
214	20241024	165600	0	5850	5850	5850	5850	0
215	20241024	165500	0	5850	5850	5850	5850	0
216	20241024	165400	0	5850	5850	5850	5850	0
217	20241024	165300	0	5850	5850	5850	5850	0
218	20241024	165200	0	5850	5850	5850	5850	0
219	20241024	165100	0	5850	5850	5850	5850	0
220	20241024	165000	0	5850	5850	5850	5850	0
221	20241024	164900	0	5850	5850	5850	5850	0
222	20241024	164800	0	5850	5850	5850	5850	0
223	20241024	164700	0	5850	5850	5850	5850	0
224	20241024	164600	0	5850	5850	5850	5850	0
225	20241024	164500	0	5850	5850	5850	5850	0
226	20241024	164400	0	5850	5850	5850	5850	0
227	20241024	164300	0	5850	5850	5850	5850	0
228	20241024	164200	0	5850	5850	5850	5850	0
229	20241024	164100	0	5850	5850	5850	5850	0
230	20241024	164000	0	5850	5850	5850	5850	0
231	20241024	163900	0	5850	5850	5850	5850	0
232	20241024	163800	0	5850	5850	5850	5850	0
233	20241024	163700	0	5850	5850	5850	5850	0
234	20241024	163600	0	5850	5850	5850	5850	0
235	20241024	163500	0	5850	5850	5850	5850	0
236	20241024	163400	0	5850	5850	5850	5850	0
237	20241024	163300	0	5850	5850	5850	5850	0
238	20241024	163200	0	5850	5850	5850	5850	0
239	20241024	163100	0	5850	5850	5850	5850	0
240	20241024	163000	0	5850	5850	5850	5850	0
241	20241024	162900	0	5850	5850	5850	5850	0
242	20241024	162800	0	5850	5850	5850	5850	0
243	20241024	162700	0	5850	5850	5850	5850	0
244	20241024	162600	0	5850	5850	5850	5850	0
245	20241024	162500	0	5850	5850	5850	5850	0
246	20241024	162400	0	5850	5850	5850	5850	0
247	20241024	162300	0	5850	5850	5850	5850	0
248	20241024	162200	0	5850	5850	5850	5850	0
249	20241024	162100	0	5850	5850	5850	5850	0
250	20241024	162000	0	5850	5850	5850	5850	0
251	20241024	161900	0	5850	5850	5850	5850	0
252	20241024	161800	0	5850	5850	5850	5850	0
253	20241024	161700	0	5850	5850	5850	5850	0
254	20241024	161600	0	5850	5850	5850	5850	0
255	20241024	161500	0	5850	5850	5850	5850	0
256	20241024	161400	0	5850	5850	5850	5850	0
257	20241024	161300	0	5850	5850	5850	5850	0
258	20241024	161200	0	5850	5850	5850	5850	0
259	20241024	161100	0	5850	5850	5850	5850	0
260	20241024	161000	0	5850	5850	5850	5850	0
261	20241024	160900	0	5850	5850	5850	5850	0
262	20241024	160800	0	5850	5850	5850	5850	0
263	20241024	160700	0	5850	5850	5850	5850	0
264	20241024	160600	0	5850	5850	5850	5850	0
265	20241024	160500	0	5850	5850	5850	5850	0
266	20241024	160400	0	5850	5850	5850	5850	0
267	20241024	160300	0	5850	5850	5850	5850	0
268	20241024	160200	0	5850	5850	5850	5850	0
269	20241024	160100	0	5850	5850	5850	5850	0
270	20241024	160000	0	5850	5850	5850	5850	0
271	20241024	155900	0	5850	5850	5850	5850	0
272	20241024	155800	0	5850	5850	5850	5850	0
273	20241024	155700	0	5850	5850	5850	5850	0
274	20241024	155600	0	5850	5850	5850	5850	0
275	20241024	155500	0	5850	5850	5850	5850	0
276	20241024	155400	0	5850	5850	5850	5850	0
277	20241024	155300	0	5850	5850	5850	5850	0
278	20241024	155200	0	5850	5850	5850	5850	0
279	20241024	155100	0	5850	5850	5850	5850	0
280	20241024	155000	0	5850	5850	5850	5850	0
281	20241024	154900	0	5850	5850	5850	5850	0
282	20241024	154800	0	5850	5850	5850	5850	0
283	20241024	154700	0	5850	5850	5850	5850	0
284	20241024	154600	0	5850	5850	5850	5850	0
285	20241024	154500	0	5850	5850	5850	5850	0
286	20241024	154400	0	5850	5850	5850	5850	0
287	20241024	154300	0	5850	5850	5850	5850	0
288	20241024	154200	0	5850	5850	5850	5850	0
289	20241024	154100	0	5850	5850	5850	5850	0
290	20241024	154000	0	5850	5850	5850	5850	0
291	20241024	153900	0	5850	5850	5850	5850	0
292	20241024	153800	0	5850	5850	5850	5850	0
293	20241024	153700	0	5850	5850	5850	5850	0
294	20241024	153600	0	5850	5850	5850	5850	0
295	20241024	153500	0	5850	5850	5850	5850	0
296	20241024	153400	0	5850	5850	5850	5850	0
297	20241024	153300	0	5850	5850	5850	5850	0
298	20241024	153200	0	5850	5850	5850	5850	0
299	20241024	153100	0	5850	5850	5850	5850	0
300	20241024	153000	0	5850	5850	5850	5850	0
301	20241024	152900	0	5850	5850	5850	5850	0
302	20241024	152800	0	5850	5850	5850	5850	0
303	20241024	152700	0	5850	5850	5850	5850	0
304	20241024	152600	0	5850	5850	5850	5850	0
305	20241024	152500	0	5850	5850	5850	5850	0
306	20241024	152400	0	5850	5850	5850	5850	0
307	20241024	152300	0	5850	5850	5850	5850	0
308	20241024	152200	0	5850	5850	5850	5850	0
309	20241024	152100	0	5850	5850	5850	5850	0
310	20241024	152000	0	5850	5850	5850	5850	0
311	20241024	151900	0	5850	5850	5850	5850	0
312	20241024	151800	0	5850	5850	5850	5850	0
313	20241024	151700	0	5850	5850	5850	5850	0
314	20241024	151600	0	5850	5850	5850	5850	0
315	20241024	151500	0	5850	5850	5850	5850	0
316	20241024	151400	0	5850	5850	5850	5850	0
317	20241024	151300	0	5850	5850	5850	5850	0
318	20241024	151200	0	5850	5850	5850	5850	0
319	20241024	151100	0	5850	5850	5850	5850	0
320	20241024	151000	0	5850	5850	5850	5850	0
321	20241024	150900	0	5850	5850	5850	5850	0
322	20241024	150800	0	5850	5850	5850	5850	0
323	20241024	150700	0	5850	5850	5850	5850	0
324	20241024	150600	0	5850	5850	5850	5850	0
325	20241024	150500	0	5850	5850	5850	5850	0
326	20241024	150400	0	5850	5850	5850	5850	0
327	20241024	150300	0	5850	5850	5850	5850	0
328	20241024	150200	0	5850	5850	5850	5850	0
329	20241024	150100	0	5850	5850	5850	5850	0
330	20241024	150000	0	5850	5850	5850	5850	0
331	20241024	145900	0	5850	5850	5850	5850	0
332	20241024	145800	0	5850	5850	5850	5850	0
333	20241024	145700	0	5850	5850	5850	5850	0
334	20241024	145600	0	5850	5850	5850	5850	0
335	20241024	145500	0	5850	5850	5850	5850	0
336	20241024	145400	0	5850	5850	5850	5850	0
337	20241024	145300	0	5850	5850	5850	5850	0
338	20241024	145200	0	5850	5850	5850	5850	0
339	20241024	145100	0	5850	5850	5850	5850	0
340	20241024	145000	0	5850	5850	5850	5850	0
341	20241024	144900	0	5850	5850	5850	5850	0
342	20241024	144800	0	5850	5850	5850	5850	0
343	20241024	144700	0	5850	5850	5850	5850	0
344	20241024	144600	0	5850	5850	5850	5850	0
345	20241024	144500	0	5850	5850	5850	5850	0
346	20241024	144400	0	5850	5850	5850	5850	0
347	20241024	144300	0	5850	5850	5850	5850	0
348	20241024	144200	0	5850	5850	5850	5850	0
349	20241024	144100	0	5850	5850	5850	5850	0
350	20241024	144000	0	5850	5850	5850	5850	0
351	20241024	143900	0	5850	5850	5850	5850	0
352	20241024	143800	0	5850	5850	5850	5850	0
353	20241024	143700	0	5850	5850	5850	5850	0
354	20241024	143600	0	5850	5850	5850	5850	0
355	20241024	143500	0	5850	5850	5850	5850	0
356	20241024	143400	0	5850	5850	5850	5850	0
357	20241024	143300	0	5850	5850	5850	5850	0
358	20241024	143200	0	5850	5850	5850	5850	0
359	20241024	143100	0	5850	5850	5850	5850	0
360	20241024	143000	0	5850	5850	5850	5850	0
361	20241024	142900	0	5850	5850	5850	5850	0
362	20241024	142800	0	5850	5850	5850	5850	0
363	20241024	142700	0	5850	5850	5850	5850	0
364	20241024	142600	0	5850	5850	5850	5850	0
365	20241024	142500	0	5850	5850	5850	5850	0
366	20241024	142400	0	5850	5850	5850	5850	0
367	20241024	142300	0	5850	5850	5850	5850	0
368	20241024	142200	0	5850	5850	5850	5850	0
369	20241024	142100	0	5850	5850	5850	5850	0
370	20241024	142000	0	5850	5850	5850	5850	0
371	20241024	141900	0	5850	5850	5850	5850	0
372	20241024	141800	0	5850	5850	5850	5850	0
373	20241024	141700	0	5850	5850	5850	5850	0
374	20241024	141600	0	5850	5850	5850	5850	0
375	20241024	141500	0	5850	5850	5850	5850	0
376	20241024	141400	0	5850	5850	5850	5850	0
377	20241024	141300	0	5850	5850	5850	5850	0
378	20241024	141200	0	5850	5850	5850	5850	0
379	20241024	141100	0	5850	5850	5850	5850	0
380	20241024	141000	0	5850	5850	5850	5850	0
381	20241024	140900	0	5850	5850	5850	5850	0
382	20241024	140800	0	5850	5850	5850	5850	0
383	20241024	140700	0	5850	5850	5850	5850	0
384	20241024	140600	0	5850	5850	5850	5850	0
385	20241024	140500	0	5850	5850	5850	5850	0
386	20241024	140400	0	5850	5850	5850	5850	0
387	20241024	140300	0	5850	5850	5850	5850	0
388	20241024	140200	0	5850	5850	5850	5850	0
389	20241024	140100	0	5850	5850	5850	5850	0
390	20241024	140000	0	5850	5850	5850	5850	0
391	20241024	135900	0	5850	5850	5850	5850	0
392	20241024	135800	0	5850	5850	5850	5850	0
393	20241024	135700	0	5850	5850	5850	5850	0
394	20241024	135600	0	5850	5850	5850	5850	0
395	20241024	135500	0	5850	5850	5850	5850	0
396	20241024	135400	0	5850	5850	5850	5850	0
397	20241024	135300	0	5850	5850	5850	5850	0
398	20241024	135200	0	5850	5850	5850	5850	0
399	20241024	135100	0	5850	5850	5850	5850	0
400	20241024	135000	0	5850	5850	5850	5850	0
401	20241024	134900	0	5850	5850	5850	5850	0
402	20241024	134800	0	5850	5850	5850	5850	0
403	20241024	134700	0	5850	5850	5850	5850	0
404	20241024	134600	0	5850	5850	5850	5850	0
405	20241024	134500	0	5850	5850	5850	5850	0
406	20241024	134400	0	5850	5850	5850	5850	0
407	20241024	134300	0	5850	5850	5850	5850	0
408	20241024	134200	0	5850	5850	5850	5850	0
409	20241024	134100	0	5850	5850	5850	5850	0
410	20241024	134000	0	5850	5850	5850	5850	0
411	20241024	133900	0	5850	5850	5850	5850	0
412	20241024	133800	0	5850	5850	5850	5850	0
413	20241024	133700	0	5850	5850	5850	5850	0
414	20241024	133600	0	5850	5850	5850	5850	0
415	20241024	133500	0	5850	5850	5850	5850	0
416	20241024	133400	0	5850	5850	5850	5850	0
417	20241024	133300	0	5850	5850	5850	5850	0
418	20241024	133200	0	5850	5850	5850	5850	0
419	20241024	133100	0	5850	5850	5850	5850	0
420	20241024	133000	0	5850	5850	5850	5850	0
421	20241024	132900	0	5850	5850	5850	5850	0
422	20241024	132800	0	5850	5850	5850	5850	0
423	20241024	132700	0	5850	5850	5850	5850	0
424	20241024	132600	0	5850	5850	5850	5850	0
425	20241024	132500	0	5850	5850	5850	5850	0
426	20241024	132400	0	5850	5850	5850	5850	0
427	20241024	132300	0	5850	5850	5850	5850	0
428	20241024	132200	0	5850	5850	5850	5850	0
429	20241024	132100	0	5850	5850	5850	5850	0
430	20241024	132000	0	5850	5850	5850	5850	0
431	20241024	131900	0	5850	5850	5850	5850	0
432	20241024	131800	0	5850	5850	5850	5850	0
433	20241024	131700	0	5850	5850	5850	5850	0
434	20241024	131600	0	5850	5850	5850	5850	0
435	20241024	131500	0	5850	5850	5850	5850	0
436	20241024	131400	0	5850	5850	5850	5850	0
437	20241024	131300	0	5850	5850	5850	5850	0
438	20241024	131200	0	5850	5850	5850	5850	0
439	20241024	131100	0	5850	5850	5850	5850	0
440	20241024	131000	0	5850	5850	5850	5850	0
441	20241024	130900	0	5850	5850	5850	5850	0
442	20241024	130800	0	5850	5850	5850	5850	0
443	20241024	130700	0	5850	5850	5850	5850	0
444	20241024	130600	0	5850	5850	5850	5850	0
445	20241024	130500	0	5850	5850	5850	5850	0
446	20241024	130400	0	5850	5850	5850	5850	0
447	20241024	130300	0	5850	5850	5850	5850	0
448	20241024	130200	0	5850	5850	5850	5850	0
449	20241024	130100	0	5850	5850	5850	5850	0
450	20241024	130000	0	5850	5850	5850	5850	0
451	20241024	125900	0	5850	5850	5850	5850	0
452	20241024	125800	0	5850	5850	5850	5850	0
453	20241024	125700	0	5850	5850	5850	5850	0
454	20241024	125600	0	5850	5850	5850	5850	0
455	20241024	125500	0	5850	5850	5850	5850	0
456	20241024	125400	0	5850	5850	5850	5850	0
457	20241024	125300	0	5850	5850	5850	5850	0
458	20241024	125200	0	5850	5850	5850	5850	0
459	20241024	125100	0	5850	5850	5850	5850	0
460	20241024	125000	0	5850	5850	5850	5850	0
461	20241024	124900	0	5850	5850	5850	5850	0
462	20241024	124800	0	5850	5850	5850	5850	0
463	20241024	124700	0	5850	5850	5850	5850	0
464	20241024	124600	0	5850	5850	5850	5850	0
465	20241024	124500	0	5850	5850	5850	5850	0
466	20241024	124400	0	5850	5850	5850	5850	0
467	20241024	124300	0	5850	5850	5850	5850	0
468	20241024	124200	0	5850	5850	5850	5850	0
469	20241024	124100	0	5850	5850	5850	5850	0
470	20241024	124000	0	5850	5850	5850	5850	0
471	20241024	123900	0	5850	5850	5850	5850	0
472	20241024	123800	0	5850	5850	5850	5850	0
473	20241024	123700	0	5850	5850	5850	5850	0
474	20241024	123600	0	5850	5850	5850	5850	0
475	20241024	123500	0	5850	5850	5850	5850	0
476	20241024	123400	0	5850	5850	5850	5850	0
477	20241024	123300	0	5850	5850	5850	5850	0
478	20241024	123200	0	5850	5850	5850	5850	0
479	20241024	123100	0	5850	5850	5850	5850	0
480	20241024	123000	0	5850	5850	5850	5850	0
481	20241024	122900	0	5850	5850	5850	5850	0
482	20241024	122800	0	5850	5850	5850	5850	0
483	20241024	122700	0	5850	5850	5850	5850	0
484	20241024	122600	0	5850	5850	5850	5850	0
485	20241024	122500	0	5850	5850	5850	5850	0
486	20241024	122400	0	5850	5850	5850	5850	0
487	20241024	122300	0	5850	5850	5850	5850	0
488	20241024	122200	0	5850	5850	5850	5850	0
489	20241024	122100	0	5850	5850	5850	5850	0
490	20241024	122000	0	5850	5850	5850	5850	0
491	20241024	121900	0	5850	5850	5850	5850	0
492	20241024	121800	0	5850	5850	5850	5850	0
493	20241024	121700	0	5850	5850	5850	5850	0
494	20241024	121600	0	5850	5850	5850	5850	0
495	20241024	121500	0	5850	5850	5850	5850	0
496	20241024	121400	0	5850	5850	5850	5850	0
497	20241024	121300	0	5850	5850	5850	5850	0
498	20241024	121200	0	5850	5850	5850	5850	0
499	20241024	121100	0	5850	5850	5850	5850	0
500	20241024	121000	0	5850	5850	5850	5850	0
501	20241024	120900	0	5850	5850	5850	5850	0
502	20241024	120800	0	5850	5850	5850	5850	0
503	20241024	120700	0	5850	5850	5850	5850	0
504	20241024	120600	0	5850	5850	5850	5850	0
505	20241024	120500	0	5850	5850	5850	5850	0
506	20241024	120400	0	5850	5850	5850	5850	0
507	20241024	120300	0	5850	5850	5850	5850	0
508	20241024	120200	0	5850	5850	5850	5850	0
509	20241024	120100	0	5850	5850	5850	5850	0
510	20241024	120000	0	5850	5850	5850	5850	0
511	20241024	115900	0	5850	5850	5850	5850	0
512	20241024	115800	0	5850	5850	5850	5850	0
513	20241024	115700	0	5850	5850	5850	5850	0
514	20241024	115600	0	5850	5850	5850	5850	0
515	20241024	115500	0	5850	5850	5850	5850	0
516	20241024	115400	0	5850	5850	5850	5850	0
517	20241024	115300	0	5850	5850	5850	5850	0
518	20241024	115200	0	5850	5850	5850	5850	0
519	20241024	115100	0	5850	5850	5850	5850	0
520	20241024	115000	0	5850	5850	5850	5850	0
521	20241024	114900	0	5850	5850	5850	5850	0
522	20241024	114800	0	5850	5850	5850	5850	0
523	20241024	114700	0	5850	5850	5850	5850	0
524	20241024	114600	0	5850	5850	5850	5850	0
525	20241024	114500	0	5850	5850	5850	5850	0
526	20241024	114400	0	5850	5850	5850	5850	0
527	20241024	114300	0	5850	5850	5850	5850	0
528	20241024	114200	0	5850	5850	5850	5850	0
529	20241024	114100	0	5850	5850	5850	5850	0
530	20241024	114000	0	5850	5850	5850	5850	0
531	20241024	113900	0	5850	5850	5850	5850	0
532	20241024	113800	0	5850	5850	5850	5850	0
533	20241024	113700	0	5850	5850	5850	5850	0
534	20241024	113600	0	5850	5850	5850	5850	0
535	20241024	113500	0	5850	5850	5850	5850	0
536	20241024	113400	0	5850	5850	5850	5850	0
537	20241024	113300	0	5850	5850	5850	5850	0
538	20241024	113200	0	5850	5850	5850	5850	0
539	20241024	113100	0	5850	5850	5850	5850	0
540	20241024	113000	0	5850	5850	5850	5850	0
541	20241024	112900	0	5850	5850	5850	5850	0
542	20241024	112800	0	5850	5850	5850	5850	0
543	20241024	112700	0	5850	5850	5850	5850	0
544	20241024	112600	0	5850	5850	5850	5850	0
545	20241024	112500	0	5850	5850	5850	5850	0
546	20241024	112400	0	5850	5850	5850	5850	0
547	20241024	112300	0	5850	5850	5850	5850	0
548	20241024	112200	0	5850	5850	5850	5850	0
549	20241024	112100	0	5850	5850	5850	5850	0
550	20241024	112000	0	5850	5850	5850	5850	0
551	20241024	111900	0	5850	5850	5850	5850	0
552	20241024	111800	0	5850	5850	5850	5850	0
553	20241024	111700	0	5850	5850	5850	5850	0
554	20241024	111600	0	5850	5850	5850	5850	0
555	20241024	111500	0	5850	5850	5850	5850	0
556	20241024	111400	0	5850	5850	5850	5850	0
557	20241024	111300	0	5850	5850	5850	5850	0
558	20241024	111200	0	5850	5850	5850	5850	0
559	20241024	111100	0	5850	5850	5850	5850	0
560	20241024	111000	0	5850	5850	5850	5850	0
561	20241024	110900	0	5850	5850	5850	5850	0
562	20241024	110800	0	5850	5850	5850	5850	0
563	20241024	110700	0	5850	5850	5850	5850	0
564	20241024	110600	0	5850	5850	5850	5850	0
565	20241024	110500	0	5850	5850	5850	5850	0
566	20241024	110400	0	5850	5850	5850	5850	0
567	20241024	110300	0	5850	5850	5850	5850	0
568	20241024	110200	0	5850	5850	5850	5850	0
569	20241024	110100	0	5850	5850	5850	5850	0
570	20241024	110000	0	5850	5850	5850	5850	0
571	20241024	105900	0	5850	5850	5850	5850	0
572	20241024	105800	0	5850	5850	5850	5850	0
573	20241024	105700	0	5850	5850	5850	5850	0
574	20241024	105600	0	5850	5850	5850	5850	0
575	20241024	105500	0	5850	5850	5850	5850	0
576	20241024	105400	0	5850	5850	5850	5850	0
577	20241024	105300	0	5850	5850	5850	5850	0
578	20241024	105200	0	5850	5850	5850	5850	0
579	20241024	105100	0	5850	5850	5850	5850	0
580	20241024	105000	0	5850	5850	5850	5850	0
581	20241024	104900	0	5850	5850	5850	5850	0
582	20241024	104800	0	5850	5850	5850	5850	0
583	20241024	104700	0	5850	5850	5850	5850	0
584	20241024	104600	0	5850	5850	5850	5850	0
585	20241024	104500	0	5850	5850	5850	5850	0
586	20241024	104400	0	5850	5850	5850	5850	0
587	20241024	104300	0	5850	5850	5850	5850	0
588	20241024	104200	0	5850	5850	5850	5850	0
589	20241024	104100	0	5850	5850	5850	5850	0
590	20241024	104000	0	5850	5850	5850	5850	0
591	20241024	103900	0	5850	5850	5850	5850	0
592	20241024	103800	0	5850	5850	5850	5850	0
593	20241024	103700	0	5850	5850	5850	5850	0
594	20241024	103600	0	5850	5850	5850	5850	0
595	20241024	103500	0	5850	5850	5850	5850	0
596	20241024	103400	0	5850	5850	5850	5850	0
597	20241024	103300	0	5850	5850	5850	5850	0
598	20241024	103200	0	5850	5850	5850	5850	0
599	20241024	103100	0	5850	5850	5850	5850	0
600	20241024	103000	0	5850	5850	5850	5850	0
601	20241024	102900	0	5850	5850	5850	5850	0
602	20241024	102800	0	5850	5850	5850	5850	0
603	20241024	102700	0	5850	5850	5850	5850	0
604	20241024	102600	0	5850	5850	5850	5850	0
605	20241024	102500	0	5850	5850	5850	5850	0
606	20241024	102400	0	5850	5850	5850	5850	0
607	20241024	102300	0	5850	5850	5850	5850	0
608	20241024	102200	0	5850	5850	5850	5850	0
609	20241024	102100	0	5850	5850	5850	5850	0
610	20241024	102000	0	5850	5850	5850	5850	0
611	20241024	101900	0	5850	5850	5850	5850	0
612	20241024	101800	0	5850	5850	5850	5850	0
613	20241024	101700	0	5850	5850	5850	5850	0
614	20241024	101600	0	5850	5850	5850	5850	0
615	20241024	101500	0	5850	5850	5850	5850	0
616	20241024	101400	0	5850	5850	5850	5850	0
617	20241024	101300	0	5850	5850	5850	5850	0
618	20241024	101200	0	5850	5850	5850	5850	0
619	20241024	101100	0	5850	5850	5850	5850	0
620	20241024	101000	0	5850	5850	5850	5850	0
621	20241024	100900	0	5850	5850	5850	5850	0
622	20241024	100800	0	5850	5850	5850	5850	0
623	20241024	100700	0	5850	5850	5850	5850	0
624	20241024	100600	0	5850	5850	5850	5850	0
625	20241024	100500	0	5850	5850	5850	5850	0
626	20241024	100400	0	5850	5850	5850	5850	0
627	20241024	100300	0	5850	5850	5850	5850	0
628	20241024	100200	0	5850	5850	5850	5850	0
629	20241024	100100	0	5850	5850	5850	5850	0
630	20241024	100000	0	5850	5850	5850	5850	0
631	20241024	095900	0	5850	5850	5850	5850	0
632	20241024	095800	0	5850	5850	5850	5850	0
633	20241024	095700	0	5850	5850	5850	5850	0
634	20241024	095600	0	5850	5850	5850	5850	0
635	20241024	095500	0	5850	5850	5850	5850	0
636	20241024	095400	0	5850	5850	5850	5850	0
637	20241024	095300	0	5850	5850	5850	5850	0
638	20241024	095200	0	5850	5850	5850	5850	0
639	20241024	095100	0	5850	5850	5850	5850	0
640	20241024	095000	0	5850	5850	5850	5850	0
641	20241024	094900	0	5850	5850	5850	5850	0
642	20241024	094800	0	5850	5850	5850	5850	0
643	20241024	094700	0	5850	5850	5850	5850	0
644	20241024	094600	0	5850	5850	5850	5850	0
645	20241024	094500	0	5850	5850	5850	5850	0
646	20241024	094400	0	5850	5850	5850	5850	0
647	20241024	094300	0	5850	5850	5850	5850	0
648	20241024	094200	0	5850	5850	5850	5850	0
649	20241024	094100	0	5850	5850	5850	5850	0
650	20241024	094000	0	5850	5850	5850	5850	0
651	20241024	093900	0	5850	5850	5850	5850	0
652	20241024	093800	0	5850	5850	5850	5850	0
653	20241024	093700	0	5850	5850	5850	5850	0
654	20241024	093600	0	5850	5850	5850	5850	0
655	20241024	093500	0	5850	5850	5850	5850	0
656	20241024	093400	0	5850	5850	5850	5850	0
657	20241024	093300	0	5850	5850	5850	5850	0
658	20241024	093200	0	5850	5850	5850	5850	0
659	20241024	093100	0	5850	5850	5850	5850	0
660	20241024	093000	0	5850	5850	5850	5850	0
661	20241024	092900	0	5850	5850	5850	5850	0
662	20241024	092800	0	5850	5850	5850	5850	0
663	20241024	092700	0	5850	5850	5850	5850	0
664	20241024	092600	0	5850	5850	5850	5850	0
665	20241024	092500	0	5850	5850	5850	5850	0
666	20241024	092400	0	5850	5850	5850	5850	0
667	20241024	092300	0	5850	5850	5850	5850	0
668	20241024	092200	0	5850	5850	5850	5850	0
669	20241024	092100	0	5850	5850	5850	5850	0
670	20241024	092000	0	5850	5850	5850	5850	0
671	20241024	091900	0	5850	5850	5850	5850	0
672	20241024	091800	0	5850	5850	5850	5850	0
673	20241024	091700	0	5850	5850	5850	5850	0
674	20241024	091600	0	5850	5850	5850	5850	0
675	20241024	091500	0	5850	5850	5850	5850	0
676	20241024	091400	0	5850	5850	5850	5850	0
677	20241024	091300	0	5850	5850	5850	5850	0
678	20241024	091200	0	5850	5850	5850	5850	0
679	20241024	091100	0	5850	5850	5850	5850	0
680	20241024	091000	0	5850	5850	5850	5850	0
681	20241024	090900	0	5850	5850	5850	5850	0
682	20241024	090800	0	5850	5850	5850	5850	0
683	20241024	090700	0	5850	5850	5850	5850	0
684	20241024	090600	0	5850	5850	5850	5850	0
685	20241024	090500	0	5850	5850	5850	5850	0
686	20241024	090400	0	5850	5850	5850	5850	0
687	20241024	090300	0	5850	5850	5850	5850	0
688	20241024	090200	0	5850	5850	5850	5850	0
689	20241024	090100	0	5850	5850	5850	5850	0
690	20241024	090000	0	5850	5850	5850	5850	0