KissMeData/150840/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	204200	0	5850	5850	5850	5850	0
3	20241007	204100	0	5850	5850	5850	5850	0
4	20241007	204000	0	5850	5850	5850	5850	0
5	20241007	203900	0	5850	5850	5850	5850	0
6	20241007	203800	0	5850	5850	5850	5850	0
7	20241007	203700	0	5850	5850	5850	5850	0
8	20241007	203600	0	5850	5850	5850	5850	0
9	20241007	203500	0	5850	5850	5850	5850	0
10	20241007	203400	0	5850	5850	5850	5850	0
11	20241007	203300	0	5850	5850	5850	5850	0
12	20241007	203200	0	5850	5850	5850	5850	0
13	20241007	203100	0	5850	5850	5850	5850	0
14	20241007	203000	0	5850	5850	5850	5850	0
15	20241007	202900	0	5850	5850	5850	5850	0
16	20241007	202800	0	5850	5850	5850	5850	0
17	20241007	202700	0	5850	5850	5850	5850	0
18	20241007	202600	0	5850	5850	5850	5850	0
19	20241007	202500	0	5850	5850	5850	5850	0
20	20241007	202400	0	5850	5850	5850	5850	0
21	20241007	202300	0	5850	5850	5850	5850	0
22	20241007	202200	0	5850	5850	5850	5850	0
23	20241007	202100	0	5850	5850	5850	5850	0
24	20241007	202000	0	5850	5850	5850	5850	0
25	20241007	201900	0	5850	5850	5850	5850	0
26	20241007	201800	0	5850	5850	5850	5850	0
27	20241007	201700	0	5850	5850	5850	5850	0
28	20241007	201600	0	5850	5850	5850	5850	0
29	20241007	201500	0	5850	5850	5850	5850	0
30	20241007	201400	0	5850	5850	5850	5850	0
31	20241007	201300	0	5850	5850	5850	5850	0
32	20241007	201200	0	5850	5850	5850	5850	0
33	20241007	201100	0	5850	5850	5850	5850	0
34	20241007	201000	0	5850	5850	5850	5850	0
35	20241007	200900	0	5850	5850	5850	5850	0
36	20241007	200800	0	5850	5850	5850	5850	0
37	20241007	200700	0	5850	5850	5850	5850	0
38	20241007	200600	0	5850	5850	5850	5850	0
39	20241007	200500	0	5850	5850	5850	5850	0
40	20241007	200400	0	5850	5850	5850	5850	0
41	20241007	200300	0	5850	5850	5850	5850	0
42	20241007	200200	0	5850	5850	5850	5850	0
43	20241007	200100	0	5850	5850	5850	5850	0
44	20241007	200000	0	5850	5850	5850	5850	0
45	20241007	195900	0	5850	5850	5850	5850	0
46	20241007	195800	0	5850	5850	5850	5850	0
47	20241007	195700	0	5850	5850	5850	5850	0
48	20241007	195600	0	5850	5850	5850	5850	0
49	20241007	195500	0	5850	5850	5850	5850	0
50	20241007	195400	0	5850	5850	5850	5850	0
51	20241007	195300	0	5850	5850	5850	5850	0
52	20241007	195200	0	5850	5850	5850	5850	0
53	20241007	195100	0	5850	5850	5850	5850	0
54	20241007	195000	0	5850	5850	5850	5850	0
55	20241007	194900	0	5850	5850	5850	5850	0
56	20241007	194800	0	5850	5850	5850	5850	0
57	20241007	194700	0	5850	5850	5850	5850	0
58	20241007	194600	0	5850	5850	5850	5850	0
59	20241007	194500	0	5850	5850	5850	5850	0
60	20241007	194400	0	5850	5850	5850	5850	0
61	20241007	194300	0	5850	5850	5850	5850	0
62	20241007	194200	0	5850	5850	5850	5850	0
63	20241007	194100	0	5850	5850	5850	5850	0
64	20241007	194000	0	5850	5850	5850	5850	0
65	20241007	193900	0	5850	5850	5850	5850	0
66	20241007	193800	0	5850	5850	5850	5850	0
67	20241007	193700	0	5850	5850	5850	5850	0
68	20241007	193600	0	5850	5850	5850	5850	0
69	20241007	193500	0	5850	5850	5850	5850	0
70	20241007	193400	0	5850	5850	5850	5850	0
71	20241007	193300	0	5850	5850	5850	5850	0
72	20241007	193200	0	5850	5850	5850	5850	0
73	20241007	193100	0	5850	5850	5850	5850	0
74	20241007	193000	0	5850	5850	5850	5850	0
75	20241007	192900	0	5850	5850	5850	5850	0
76	20241007	192800	0	5850	5850	5850	5850	0
77	20241007	192700	0	5850	5850	5850	5850	0
78	20241007	192600	0	5850	5850	5850	5850	0
79	20241007	192500	0	5850	5850	5850	5850	0
80	20241007	192400	0	5850	5850	5850	5850	0
81	20241007	192300	0	5850	5850	5850	5850	0
82	20241007	192200	0	5850	5850	5850	5850	0
83	20241007	192100	0	5850	5850	5850	5850	0
84	20241007	192000	0	5850	5850	5850	5850	0
85	20241007	191900	0	5850	5850	5850	5850	0
86	20241007	191800	0	5850	5850	5850	5850	0
87	20241007	191700	0	5850	5850	5850	5850	0
88	20241007	191600	0	5850	5850	5850	5850	0
89	20241007	191500	0	5850	5850	5850	5850	0
90	20241007	191400	0	5850	5850	5850	5850	0
91	20241007	191300	0	5850	5850	5850	5850	0
92	20241007	191200	0	5850	5850	5850	5850	0
93	20241007	191100	0	5850	5850	5850	5850	0
94	20241007	191000	0	5850	5850	5850	5850	0
95	20241007	190900	0	5850	5850	5850	5850	0
96	20241007	190800	0	5850	5850	5850	5850	0
97	20241007	190700	0	5850	5850	5850	5850	0
98	20241007	190600	0	5850	5850	5850	5850	0
99	20241007	190500	0	5850	5850	5850	5850	0
100	20241007	190400	0	5850	5850	5850	5850	0
101	20241007	190300	0	5850	5850	5850	5850	0
102	20241007	190200	0	5850	5850	5850	5850	0
103	20241007	190100	0	5850	5850	5850	5850	0
104	20241007	190000	0	5850	5850	5850	5850	0
105	20241007	185900	0	5850	5850	5850	5850	0
106	20241007	185800	0	5850	5850	5850	5850	0
107	20241007	185700	0	5850	5850	5850	5850	0
108	20241007	185600	0	5850	5850	5850	5850	0
109	20241007	185500	0	5850	5850	5850	5850	0
110	20241007	185400	0	5850	5850	5850	5850	0
111	20241007	185300	0	5850	5850	5850	5850	0
112	20241007	185200	0	5850	5850	5850	5850	0
113	20241007	185100	0	5850	5850	5850	5850	0
114	20241007	185000	0	5850	5850	5850	5850	0
115	20241007	184900	0	5850	5850	5850	5850	0
116	20241007	184800	0	5850	5850	5850	5850	0
117	20241007	184700	0	5850	5850	5850	5850	0
118	20241007	184600	0	5850	5850	5850	5850	0
119	20241007	184500	0	5850	5850	5850	5850	0
120	20241007	184400	0	5850	5850	5850	5850	0
121	20241007	184300	0	5850	5850	5850	5850	0
122	20241007	184200	0	5850	5850	5850	5850	0
123	20241007	184100	0	5850	5850	5850	5850	0
124	20241007	184000	0	5850	5850	5850	5850	0
125	20241007	183900	0	5850	5850	5850	5850	0
126	20241007	183800	0	5850	5850	5850	5850	0
127	20241007	183700	0	5850	5850	5850	5850	0
128	20241007	183600	0	5850	5850	5850	5850	0
129	20241007	183500	0	5850	5850	5850	5850	0
130	20241007	183400	0	5850	5850	5850	5850	0
131	20241007	183300	0	5850	5850	5850	5850	0
132	20241007	183200	0	5850	5850	5850	5850	0
133	20241007	183100	0	5850	5850	5850	5850	0
134	20241007	183000	0	5850	5850	5850	5850	0
135	20241007	182900	0	5850	5850	5850	5850	0
136	20241007	182800	0	5850	5850	5850	5850	0
137	20241007	182700	0	5850	5850	5850	5850	0
138	20241007	182600	0	5850	5850	5850	5850	0
139	20241007	182500	0	5850	5850	5850	5850	0
140	20241007	182400	0	5850	5850	5850	5850	0
141	20241007	182300	0	5850	5850	5850	5850	0
142	20241007	182200	0	5850	5850	5850	5850	0
143	20241007	182100	0	5850	5850	5850	5850	0
144	20241007	182000	0	5850	5850	5850	5850	0
145	20241007	181900	0	5850	5850	5850	5850	0
146	20241007	181800	0	5850	5850	5850	5850	0
147	20241007	181700	0	5850	5850	5850	5850	0
148	20241007	181600	0	5850	5850	5850	5850	0
149	20241007	181500	0	5850	5850	5850	5850	0
150	20241007	181400	0	5850	5850	5850	5850	0
151	20241007	181300	0	5850	5850	5850	5850	0
152	20241007	181200	0	5850	5850	5850	5850	0
153	20241007	181100	0	5850	5850	5850	5850	0
154	20241007	181000	0	5850	5850	5850	5850	0
155	20241007	180900	0	5850	5850	5850	5850	0
156	20241007	180800	0	5850	5850	5850	5850	0
157	20241007	180700	0	5850	5850	5850	5850	0
158	20241007	180600	0	5850	5850	5850	5850	0
159	20241007	180500	0	5850	5850	5850	5850	0
160	20241007	180400	0	5850	5850	5850	5850	0
161	20241007	180300	0	5850	5850	5850	5850	0
162	20241007	180200	0	5850	5850	5850	5850	0
163	20241007	180100	0	5850	5850	5850	5850	0
164	20241007	180000	0	5850	5850	5850	5850	0
165	20241007	175900	0	5850	5850	5850	5850	0
166	20241007	175800	0	5850	5850	5850	5850	0
167	20241007	175700	0	5850	5850	5850	5850	0
168	20241007	175600	0	5850	5850	5850	5850	0
169	20241007	175500	0	5850	5850	5850	5850	0
170	20241007	175400	0	5850	5850	5850	5850	0
171	20241007	175300	0	5850	5850	5850	5850	0
172	20241007	175200	0	5850	5850	5850	5850	0
173	20241007	175100	0	5850	5850	5850	5850	0
174	20241007	175000	0	5850	5850	5850	5850	0
175	20241007	174900	0	5850	5850	5850	5850	0
176	20241007	174800	0	5850	5850	5850	5850	0
177	20241007	174700	0	5850	5850	5850	5850	0
178	20241007	174600	0	5850	5850	5850	5850	0
179	20241007	174500	0	5850	5850	5850	5850	0
180	20241007	174400	0	5850	5850	5850	5850	0
181	20241007	174300	0	5850	5850	5850	5850	0
182	20241007	174200	0	5850	5850	5850	5850	0
183	20241007	174100	0	5850	5850	5850	5850	0
184	20241007	174000	0	5850	5850	5850	5850	0
185	20241007	173900	0	5850	5850	5850	5850	0
186	20241007	173800	0	5850	5850	5850	5850	0
187	20241007	173700	0	5850	5850	5850	5850	0
188	20241007	173600	0	5850	5850	5850	5850	0
189	20241007	173500	0	5850	5850	5850	5850	0
190	20241007	173400	0	5850	5850	5850	5850	0
191	20241007	173300	0	5850	5850	5850	5850	0
192	20241007	173200	0	5850	5850	5850	5850	0
193	20241007	173100	0	5850	5850	5850	5850	0
194	20241007	173000	0	5850	5850	5850	5850	0
195	20241007	172900	0	5850	5850	5850	5850	0
196	20241007	172800	0	5850	5850	5850	5850	0
197	20241007	172700	0	5850	5850	5850	5850	0
198	20241007	172600	0	5850	5850	5850	5850	0
199	20241007	172500	0	5850	5850	5850	5850	0
200	20241007	172400	0	5850	5850	5850	5850	0
201	20241007	172300	0	5850	5850	5850	5850	0
202	20241007	172200	0	5850	5850	5850	5850	0
203	20241007	172100	0	5850	5850	5850	5850	0
204	20241007	172000	0	5850	5850	5850	5850	0
205	20241007	171900	0	5850	5850	5850	5850	0
206	20241007	171800	0	5850	5850	5850	5850	0
207	20241007	171700	0	5850	5850	5850	5850	0
208	20241007	171600	0	5850	5850	5850	5850	0
209	20241007	171500	0	5850	5850	5850	5850	0
210	20241007	171400	0	5850	5850	5850	5850	0
211	20241007	171300	0	5850	5850	5850	5850	0
212	20241007	171200	0	5850	5850	5850	5850	0
213	20241007	171100	0	5850	5850	5850	5850	0
214	20241007	171000	0	5850	5850	5850	5850	0
215	20241007	170900	0	5850	5850	5850	5850	0
216	20241007	170800	0	5850	5850	5850	5850	0
217	20241007	170700	0	5850	5850	5850	5850	0
218	20241007	170600	0	5850	5850	5850	5850	0
219	20241007	170500	0	5850	5850	5850	5850	0
220	20241007	170400	0	5850	5850	5850	5850	0
221	20241007	170300	0	5850	5850	5850	5850	0
222	20241007	170200	0	5850	5850	5850	5850	0
223	20241007	170100	0	5850	5850	5850	5850	0
224	20241007	170000	0	5850	5850	5850	5850	0
225	20241007	165900	0	5850	5850	5850	5850	0
226	20241007	165800	0	5850	5850	5850	5850	0
227	20241007	165700	0	5850	5850	5850	5850	0
228	20241007	165600	0	5850	5850	5850	5850	0
229	20241007	165500	0	5850	5850	5850	5850	0
230	20241007	165400	0	5850	5850	5850	5850	0
231	20241007	165300	0	5850	5850	5850	5850	0
232	20241007	165200	0	5850	5850	5850	5850	0
233	20241007	165100	0	5850	5850	5850	5850	0
234	20241007	165000	0	5850	5850	5850	5850	0
235	20241007	164900	0	5850	5850	5850	5850	0
236	20241007	164800	0	5850	5850	5850	5850	0
237	20241007	164700	0	5850	5850	5850	5850	0
238	20241007	164600	0	5850	5850	5850	5850	0
239	20241007	164500	0	5850	5850	5850	5850	0
240	20241007	164400	0	5850	5850	5850	5850	0
241	20241007	164300	0	5850	5850	5850	5850	0
242	20241007	164200	0	5850	5850	5850	5850	0
243	20241007	164100	0	5850	5850	5850	5850	0
244	20241007	164000	0	5850	5850	5850	5850	0
245	20241007	163900	0	5850	5850	5850	5850	0
246	20241007	163800	0	5850	5850	5850	5850	0
247	20241007	163700	0	5850	5850	5850	5850	0
248	20241007	163600	0	5850	5850	5850	5850	0
249	20241007	163500	0	5850	5850	5850	5850	0
250	20241007	163400	0	5850	5850	5850	5850	0
251	20241007	163300	0	5850	5850	5850	5850	0
252	20241007	163200	0	5850	5850	5850	5850	0
253	20241007	163100	0	5850	5850	5850	5850	0
254	20241007	163000	0	5850	5850	5850	5850	0
255	20241007	162900	0	5850	5850	5850	5850	0
256	20241007	162800	0	5850	5850	5850	5850	0
257	20241007	162700	0	5850	5850	5850	5850	0
258	20241007	162600	0	5850	5850	5850	5850	0
259	20241007	162500	0	5850	5850	5850	5850	0
260	20241007	162400	0	5850	5850	5850	5850	0
261	20241007	162300	0	5850	5850	5850	5850	0
262	20241007	162200	0	5850	5850	5850	5850	0
263	20241007	162100	0	5850	5850	5850	5850	0
264	20241007	162000	0	5850	5850	5850	5850	0
265	20241007	161900	0	5850	5850	5850	5850	0
266	20241007	161800	0	5850	5850	5850	5850	0
267	20241007	161700	0	5850	5850	5850	5850	0
268	20241007	161600	0	5850	5850	5850	5850	0
269	20241007	161500	0	5850	5850	5850	5850	0
270	20241007	161400	0	5850	5850	5850	5850	0
271	20241007	161300	0	5850	5850	5850	5850	0
272	20241007	161200	0	5850	5850	5850	5850	0
273	20241007	161100	0	5850	5850	5850	5850	0
274	20241007	161000	0	5850	5850	5850	5850	0
275	20241007	160900	0	5850	5850	5850	5850	0
276	20241007	160800	0	5850	5850	5850	5850	0
277	20241007	160700	0	5850	5850	5850	5850	0
278	20241007	160600	0	5850	5850	5850	5850	0
279	20241007	160500	0	5850	5850	5850	5850	0
280	20241007	160400	0	5850	5850	5850	5850	0
281	20241007	160300	0	5850	5850	5850	5850	0
282	20241007	160200	0	5850	5850	5850	5850	0
283	20241007	160100	0	5850	5850	5850	5850	0
284	20241007	160000	0	5850	5850	5850	5850	0
285	20241007	155900	0	5850	5850	5850	5850	0
286	20241007	155800	0	5850	5850	5850	5850	0
287	20241007	155700	0	5850	5850	5850	5850	0
288	20241007	155600	0	5850	5850	5850	5850	0
289	20241007	155500	0	5850	5850	5850	5850	0
290	20241007	155400	0	5850	5850	5850	5850	0
291	20241007	155300	0	5850	5850	5850	5850	0
292	20241007	155200	0	5850	5850	5850	5850	0
293	20241007	155100	0	5850	5850	5850	5850	0
294	20241007	155000	0	5850	5850	5850	5850	0
295	20241007	154900	0	5850	5850	5850	5850	0
296	20241007	154800	0	5850	5850	5850	5850	0
297	20241007	154700	0	5850	5850	5850	5850	0
298	20241007	154600	0	5850	5850	5850	5850	0
299	20241007	154500	0	5850	5850	5850	5850	0
300	20241007	154400	0	5850	5850	5850	5850	0
301	20241007	154300	0	5850	5850	5850	5850	0
302	20241007	154200	0	5850	5850	5850	5850	0
303	20241007	154100	0	5850	5850	5850	5850	0
304	20241007	154000	0	5850	5850	5850	5850	0
305	20241007	153900	0	5850	5850	5850	5850	0
306	20241007	153800	0	5850	5850	5850	5850	0
307	20241007	153700	0	5850	5850	5850	5850	0
308	20241007	153600	0	5850	5850	5850	5850	0
309	20241007	153500	0	5850	5850	5850	5850	0
310	20241007	153400	0	5850	5850	5850	5850	0
311	20241007	153300	0	5850	5850	5850	5850	0
312	20241007	153200	0	5850	5850	5850	5850	0
313	20241007	153100	0	5850	5850	5850	5850	0
314	20241007	153000	0	5850	5850	5850	5850	0
315	20241007	152900	0	5850	5850	5850	5850	0
316	20241007	152800	0	5850	5850	5850	5850	0
317	20241007	152700	0	5850	5850	5850	5850	0
318	20241007	152600	0	5850	5850	5850	5850	0
319	20241007	152500	0	5850	5850	5850	5850	0
320	20241007	152400	0	5850	5850	5850	5850	0
321	20241007	152300	0	5850	5850	5850	5850	0
322	20241007	152200	0	5850	5850	5850	5850	0
323	20241007	152100	0	5850	5850	5850	5850	0
324	20241007	152000	0	5850	5850	5850	5850	0
325	20241007	151900	0	5850	5850	5850	5850	0
326	20241007	151800	0	5850	5850	5850	5850	0
327	20241007	151700	0	5850	5850	5850	5850	0
328	20241007	151600	0	5850	5850	5850	5850	0
329	20241007	151500	0	5850	5850	5850	5850	0
330	20241007	151400	0	5850	5850	5850	5850	0
331	20241007	151300	0	5850	5850	5850	5850	0
332	20241007	151200	0	5850	5850	5850	5850	0
333	20241007	151100	0	5850	5850	5850	5850	0
334	20241007	151000	0	5850	5850	5850	5850	0
335	20241007	150900	0	5850	5850	5850	5850	0
336	20241007	150800	0	5850	5850	5850	5850	0
337	20241007	150700	0	5850	5850	5850	5850	0
338	20241007	150600	0	5850	5850	5850	5850	0
339	20241007	150500	0	5850	5850	5850	5850	0
340	20241007	150400	0	5850	5850	5850	5850	0
341	20241007	150300	0	5850	5850	5850	5850	0
342	20241007	150200	0	5850	5850	5850	5850	0
343	20241007	150100	0	5850	5850	5850	5850	0
344	20241007	150000	0	5850	5850	5850	5850	0
345	20241007	145900	0	5850	5850	5850	5850	0
346	20241007	145800	0	5850	5850	5850	5850	0
347	20241007	145700	0	5850	5850	5850	5850	0
348	20241007	145600	0	5850	5850	5850	5850	0
349	20241007	145500	0	5850	5850	5850	5850	0
350	20241007	145400	0	5850	5850	5850	5850	0
351	20241007	145300	0	5850	5850	5850	5850	0
352	20241007	145200	0	5850	5850	5850	5850	0
353	20241007	145100	0	5850	5850	5850	5850	0
354	20241007	145000	0	5850	5850	5850	5850	0
355	20241007	144900	0	5850	5850	5850	5850	0
356	20241007	144800	0	5850	5850	5850	5850	0
357	20241007	144700	0	5850	5850	5850	5850	0
358	20241007	144600	0	5850	5850	5850	5850	0
359	20241007	144500	0	5850	5850	5850	5850	0
360	20241007	144400	0	5850	5850	5850	5850	0
361	20241007	144300	0	5850	5850	5850	5850	0
362	20241007	144200	0	5850	5850	5850	5850	0
363	20241007	144100	0	5850	5850	5850	5850	0
364	20241007	144000	0	5850	5850	5850	5850	0
365	20241007	143900	0	5850	5850	5850	5850	0
366	20241007	143800	0	5850	5850	5850	5850	0
367	20241007	143700	0	5850	5850	5850	5850	0
368	20241007	143600	0	5850	5850	5850	5850	0
369	20241007	143500	0	5850	5850	5850	5850	0
370	20241007	143400	0	5850	5850	5850	5850	0
371	20241007	143300	0	5850	5850	5850	5850	0
372	20241007	143200	0	5850	5850	5850	5850	0
373	20241007	143100	0	5850	5850	5850	5850	0
374	20241007	143000	0	5850	5850	5850	5850	0
375	20241007	142900	0	5850	5850	5850	5850	0
376	20241007	142800	0	5850	5850	5850	5850	0
377	20241007	142700	0	5850	5850	5850	5850	0
378	20241007	142600	0	5850	5850	5850	5850	0
379	20241007	142500	0	5850	5850	5850	5850	0
380	20241007	142400	0	5850	5850	5850	5850	0
381	20241007	142300	0	5850	5850	5850	5850	0
382	20241007	142200	0	5850	5850	5850	5850	0
383	20241007	142100	0	5850	5850	5850	5850	0
384	20241007	142000	0	5850	5850	5850	5850	0
385	20241007	141900	0	5850	5850	5850	5850	0
386	20241007	141800	0	5850	5850	5850	5850	0
387	20241007	141700	0	5850	5850	5850	5850	0
388	20241007	141600	0	5850	5850	5850	5850	0
389	20241007	141500	0	5850	5850	5850	5850	0
390	20241007	141400	0	5850	5850	5850	5850	0
391	20241007	141300	0	5850	5850	5850	5850	0
392	20241007	141200	0	5850	5850	5850	5850	0
393	20241007	141100	0	5850	5850	5850	5850	0
394	20241007	141000	0	5850	5850	5850	5850	0
395	20241007	140900	0	5850	5850	5850	5850	0
396	20241007	140800	0	5850	5850	5850	5850	0
397	20241007	140700	0	5850	5850	5850	5850	0
398	20241007	140600	0	5850	5850	5850	5850	0
399	20241007	140500	0	5850	5850	5850	5850	0
400	20241007	140400	0	5850	5850	5850	5850	0
401	20241007	140300	0	5850	5850	5850	5850	0
402	20241007	140200	0	5850	5850	5850	5850	0
403	20241007	140100	0	5850	5850	5850	5850	0
404	20241007	140000	0	5850	5850	5850	5850	0
405	20241007	135900	0	5850	5850	5850	5850	0
406	20241007	135800	0	5850	5850	5850	5850	0
407	20241007	135700	0	5850	5850	5850	5850	0
408	20241007	135600	0	5850	5850	5850	5850	0
409	20241007	135500	0	5850	5850	5850	5850	0
410	20241007	135400	0	5850	5850	5850	5850	0
411	20241007	135300	0	5850	5850	5850	5850	0
412	20241007	135200	0	5850	5850	5850	5850	0
413	20241007	135100	0	5850	5850	5850	5850	0
414	20241007	135000	0	5850	5850	5850	5850	0
415	20241007	134900	0	5850	5850	5850	5850	0
416	20241007	134800	0	5850	5850	5850	5850	0
417	20241007	134700	0	5850	5850	5850	5850	0
418	20241007	134600	0	5850	5850	5850	5850	0
419	20241007	134500	0	5850	5850	5850	5850	0
420	20241007	134400	0	5850	5850	5850	5850	0
421	20241007	134300	0	5850	5850	5850	5850	0
422	20241007	134200	0	5850	5850	5850	5850	0
423	20241007	134100	0	5850	5850	5850	5850	0
424	20241007	134000	0	5850	5850	5850	5850	0
425	20241007	133900	0	5850	5850	5850	5850	0
426	20241007	133800	0	5850	5850	5850	5850	0
427	20241007	133700	0	5850	5850	5850	5850	0
428	20241007	133600	0	5850	5850	5850	5850	0
429	20241007	133500	0	5850	5850	5850	5850	0
430	20241007	133400	0	5850	5850	5850	5850	0
431	20241007	133300	0	5850	5850	5850	5850	0
432	20241007	133200	0	5850	5850	5850	5850	0
433	20241007	133100	0	5850	5850	5850	5850	0
434	20241007	133000	0	5850	5850	5850	5850	0
435	20241007	132900	0	5850	5850	5850	5850	0
436	20241007	132800	0	5850	5850	5850	5850	0
437	20241007	132700	0	5850	5850	5850	5850	0
438	20241007	132600	0	5850	5850	5850	5850	0
439	20241007	132500	0	5850	5850	5850	5850	0
440	20241007	132400	0	5850	5850	5850	5850	0
441	20241007	132300	0	5850	5850	5850	5850	0
442	20241007	132200	0	5850	5850	5850	5850	0
443	20241007	132100	0	5850	5850	5850	5850	0
444	20241007	132000	0	5850	5850	5850	5850	0
445	20241007	131900	0	5850	5850	5850	5850	0
446	20241007	131800	0	5850	5850	5850	5850	0
447	20241007	131700	0	5850	5850	5850	5850	0
448	20241007	131600	0	5850	5850	5850	5850	0
449	20241007	131500	0	5850	5850	5850	5850	0
450	20241007	131400	0	5850	5850	5850	5850	0
451	20241007	131300	0	5850	5850	5850	5850	0
452	20241007	131200	0	5850	5850	5850	5850	0
453	20241007	131100	0	5850	5850	5850	5850	0
454	20241007	131000	0	5850	5850	5850	5850	0
455	20241007	130900	0	5850	5850	5850	5850	0
456	20241007	130800	0	5850	5850	5850	5850	0
457	20241007	130700	0	5850	5850	5850	5850	0
458	20241007	130600	0	5850	5850	5850	5850	0
459	20241007	130500	0	5850	5850	5850	5850	0
460	20241007	130400	0	5850	5850	5850	5850	0
461	20241007	130300	0	5850	5850	5850	5850	0
462	20241007	130200	0	5850	5850	5850	5850	0
463	20241007	130100	0	5850	5850	5850	5850	0
464	20241007	130000	0	5850	5850	5850	5850	0
465	20241007	125900	0	5850	5850	5850	5850	0
466	20241007	125800	0	5850	5850	5850	5850	0
467	20241007	125700	0	5850	5850	5850	5850	0
468	20241007	125600	0	5850	5850	5850	5850	0
469	20241007	125500	0	5850	5850	5850	5850	0
470	20241007	125400	0	5850	5850	5850	5850	0
471	20241007	125300	0	5850	5850	5850	5850	0
472	20241007	125200	0	5850	5850	5850	5850	0
473	20241007	125100	0	5850	5850	5850	5850	0
474	20241007	125000	0	5850	5850	5850	5850	0
475	20241007	124900	0	5850	5850	5850	5850	0
476	20241007	124800	0	5850	5850	5850	5850	0
477	20241007	124700	0	5850	5850	5850	5850	0
478	20241007	124600	0	5850	5850	5850	5850	0
479	20241007	124500	0	5850	5850	5850	5850	0
480	20241007	124400	0	5850	5850	5850	5850	0
481	20241007	124300	0	5850	5850	5850	5850	0
482	20241007	124200	0	5850	5850	5850	5850	0
483	20241007	124100	0	5850	5850	5850	5850	0
484	20241007	124000	0	5850	5850	5850	5850	0
485	20241007	123900	0	5850	5850	5850	5850	0
486	20241007	123800	0	5850	5850	5850	5850	0
487	20241007	123700	0	5850	5850	5850	5850	0
488	20241007	123600	0	5850	5850	5850	5850	0
489	20241007	123500	0	5850	5850	5850	5850	0
490	20241007	123400	0	5850	5850	5850	5850	0
491	20241007	123300	0	5850	5850	5850	5850	0
492	20241007	123200	0	5850	5850	5850	5850	0
493	20241007	123100	0	5850	5850	5850	5850	0
494	20241007	123000	0	5850	5850	5850	5850	0
495	20241007	122900	0	5850	5850	5850	5850	0
496	20241007	122800	0	5850	5850	5850	5850	0
497	20241007	122700	0	5850	5850	5850	5850	0
498	20241007	122600	0	5850	5850	5850	5850	0
499	20241007	122500	0	5850	5850	5850	5850	0
500	20241007	122400	0	5850	5850	5850	5850	0
501	20241007	122300	0	5850	5850	5850	5850	0
502	20241007	122200	0	5850	5850	5850	5850	0
503	20241007	122100	0	5850	5850	5850	5850	0
504	20241007	122000	0	5850	5850	5850	5850	0
505	20241007	121900	0	5850	5850	5850	5850	0
506	20241007	121800	0	5850	5850	5850	5850	0
507	20241007	121700	0	5850	5850	5850	5850	0
508	20241007	121600	0	5850	5850	5850	5850	0
509	20241007	121500	0	5850	5850	5850	5850	0
510	20241007	121400	0	5850	5850	5850	5850	0
511	20241007	121300	0	5850	5850	5850	5850	0
512	20241007	121200	0	5850	5850	5850	5850	0
513	20241007	121100	0	5850	5850	5850	5850	0
514	20241007	121000	0	5850	5850	5850	5850	0
515	20241007	120900	0	5850	5850	5850	5850	0
516	20241007	120800	0	5850	5850	5850	5850	0
517	20241007	120700	0	5850	5850	5850	5850	0
518	20241007	120600	0	5850	5850	5850	5850	0
519	20241007	120500	0	5850	5850	5850	5850	0
520	20241007	120400	0	5850	5850	5850	5850	0
521	20241007	120300	0	5850	5850	5850	5850	0
522	20241007	120200	0	5850	5850	5850	5850	0
523	20241007	120100	0	5850	5850	5850	5850	0
524	20241007	120000	0	5850	5850	5850	5850	0
525	20241007	115900	0	5850	5850	5850	5850	0
526	20241007	115800	0	5850	5850	5850	5850	0
527	20241007	115700	0	5850	5850	5850	5850	0
528	20241007	115600	0	5850	5850	5850	5850	0
529	20241007	115500	0	5850	5850	5850	5850	0
530	20241007	115400	0	5850	5850	5850	5850	0
531	20241007	115300	0	5850	5850	5850	5850	0
532	20241007	115200	0	5850	5850	5850	5850	0
533	20241007	115100	0	5850	5850	5850	5850	0
534	20241007	115000	0	5850	5850	5850	5850	0
535	20241007	114900	0	5850	5850	5850	5850	0
536	20241007	114800	0	5850	5850	5850	5850	0
537	20241007	114700	0	5850	5850	5850	5850	0
538	20241007	114600	0	5850	5850	5850	5850	0
539	20241007	114500	0	5850	5850	5850	5850	0
540	20241007	114400	0	5850	5850	5850	5850	0
541	20241007	114300	0	5850	5850	5850	5850	0
542	20241007	114200	0	5850	5850	5850	5850	0
543	20241007	114100	0	5850	5850	5850	5850	0
544	20241007	114000	0	5850	5850	5850	5850	0
545	20241007	113900	0	5850	5850	5850	5850	0
546	20241007	113800	0	5850	5850	5850	5850	0
547	20241007	113700	0	5850	5850	5850	5850	0
548	20241007	113600	0	5850	5850	5850	5850	0
549	20241007	113500	0	5850	5850	5850	5850	0
550	20241007	113400	0	5850	5850	5850	5850	0
551	20241007	113300	0	5850	5850	5850	5850	0
552	20241007	113200	0	5850	5850	5850	5850	0
553	20241007	113100	0	5850	5850	5850	5850	0
554	20241007	113000	0	5850	5850	5850	5850	0
555	20241007	112900	0	5850	5850	5850	5850	0
556	20241007	112800	0	5850	5850	5850	5850	0
557	20241007	112700	0	5850	5850	5850	5850	0
558	20241007	112600	0	5850	5850	5850	5850	0
559	20241007	112500	0	5850	5850	5850	5850	0
560	20241007	112400	0	5850	5850	5850	5850	0
561	20241007	112300	0	5850	5850	5850	5850	0
562	20241007	112200	0	5850	5850	5850	5850	0
563	20241007	112100	0	5850	5850	5850	5850	0
564	20241007	112000	0	5850	5850	5850	5850	0
565	20241007	111900	0	5850	5850	5850	5850	0
566	20241007	111800	0	5850	5850	5850	5850	0
567	20241007	111700	0	5850	5850	5850	5850	0
568	20241007	111600	0	5850	5850	5850	5850	0
569	20241007	111500	0	5850	5850	5850	5850	0
570	20241007	111400	0	5850	5850	5850	5850	0
571	20241007	111300	0	5850	5850	5850	5850	0
572	20241007	111200	0	5850	5850	5850	5850	0
573	20241007	111100	0	5850	5850	5850	5850	0
574	20241007	111000	0	5850	5850	5850	5850	0
575	20241007	110900	0	5850	5850	5850	5850	0
576	20241007	110800	0	5850	5850	5850	5850	0
577	20241007	110700	0	5850	5850	5850	5850	0
578	20241007	110600	0	5850	5850	5850	5850	0
579	20241007	110500	0	5850	5850	5850	5850	0
580	20241007	110400	0	5850	5850	5850	5850	0
581	20241007	110300	0	5850	5850	5850	5850	0
582	20241007	110200	0	5850	5850	5850	5850	0
583	20241007	110100	0	5850	5850	5850	5850	0
584	20241007	110000	0	5850	5850	5850	5850	0
585	20241007	105900	0	5850	5850	5850	5850	0
586	20241007	105800	0	5850	5850	5850	5850	0
587	20241007	105700	0	5850	5850	5850	5850	0
588	20241007	105600	0	5850	5850	5850	5850	0
589	20241007	105500	0	5850	5850	5850	5850	0
590	20241007	105400	0	5850	5850	5850	5850	0
591	20241007	105300	0	5850	5850	5850	5850	0
592	20241007	105200	0	5850	5850	5850	5850	0
593	20241007	105100	0	5850	5850	5850	5850	0
594	20241007	105000	0	5850	5850	5850	5850	0
595	20241007	104900	0	5850	5850	5850	5850	0
596	20241007	104800	0	5850	5850	5850	5850	0
597	20241007	104700	0	5850	5850	5850	5850	0
598	20241007	104600	0	5850	5850	5850	5850	0
599	20241007	104500	0	5850	5850	5850	5850	0
600	20241007	104400	0	5850	5850	5850	5850	0
601	20241007	104300	0	5850	5850	5850	5850	0
602	20241007	104200	0	5850	5850	5850	5850	0
603	20241007	104100	0	5850	5850	5850	5850	0
604	20241007	104000	0	5850	5850	5850	5850	0
605	20241007	103900	0	5850	5850	5850	5850	0
606	20241007	103800	0	5850	5850	5850	5850	0
607	20241007	103700	0	5850	5850	5850	5850	0
608	20241007	103600	0	5850	5850	5850	5850	0
609	20241007	103500	0	5850	5850	5850	5850	0
610	20241007	103400	0	5850	5850	5850	5850	0
611	20241007	103300	0	5850	5850	5850	5850	0
612	20241007	103200	0	5850	5850	5850	5850	0
613	20241007	103100	0	5850	5850	5850	5850	0
614	20241007	103000	0	5850	5850	5850	5850	0
615	20241007	102900	0	5850	5850	5850	5850	0
616	20241007	102800	0	5850	5850	5850	5850	0
617	20241007	102700	0	5850	5850	5850	5850	0
618	20241007	102600	0	5850	5850	5850	5850	0
619	20241007	102500	0	5850	5850	5850	5850	0
620	20241007	102400	0	5850	5850	5850	5850	0
621	20241007	102300	0	5850	5850	5850	5850	0
622	20241007	102200	0	5850	5850	5850	5850	0
623	20241007	102100	0	5850	5850	5850	5850	0
624	20241007	102000	0	5850	5850	5850	5850	0
625	20241007	101900	0	5850	5850	5850	5850	0
626	20241007	101800	0	5850	5850	5850	5850	0
627	20241007	101700	0	5850	5850	5850	5850	0
628	20241007	101600	0	5850	5850	5850	5850	0
629	20241007	101500	0	5850	5850	5850	5850	0
630	20241007	101400	0	5850	5850	5850	5850	0
631	20241007	101300	0	5850	5850	5850	5850	0
632	20241007	101200	0	5850	5850	5850	5850	0
633	20241007	101100	0	5850	5850	5850	5850	0
634	20241007	101000	0	5850	5850	5850	5850	0
635	20241007	100900	0	5850	5850	5850	5850	0
636	20241007	100800	0	5850	5850	5850	5850	0
637	20241007	100700	0	5850	5850	5850	5850	0
638	20241007	100600	0	5850	5850	5850	5850	0
639	20241007	100500	0	5850	5850	5850	5850	0
640	20241007	100400	0	5850	5850	5850	5850	0
641	20241007	100300	0	5850	5850	5850	5850	0
642	20241007	100200	0	5850	5850	5850	5850	0
643	20241007	100100	0	5850	5850	5850	5850	0
644	20241007	100000	0	5850	5850	5850	5850	0
645	20241007	095900	0	5850	5850	5850	5850	0
646	20241007	095800	0	5850	5850	5850	5850	0
647	20241007	095700	0	5850	5850	5850	5850	0
648	20241007	095600	0	5850	5850	5850	5850	0
649	20241007	095500	0	5850	5850	5850	5850	0
650	20241007	095400	0	5850	5850	5850	5850	0
651	20241007	095300	0	5850	5850	5850	5850	0
652	20241007	095200	0	5850	5850	5850	5850	0
653	20241007	095100	0	5850	5850	5850	5850	0
654	20241007	095000	0	5850	5850	5850	5850	0
655	20241007	094900	0	5850	5850	5850	5850	0
656	20241007	094800	0	5850	5850	5850	5850	0
657	20241007	094700	0	5850	5850	5850	5850	0
658	20241007	094600	0	5850	5850	5850	5850	0
659	20241007	094500	0	5850	5850	5850	5850	0
660	20241007	094400	0	5850	5850	5850	5850	0
661	20241007	094300	0	5850	5850	5850	5850	0
662	20241007	094200	0	5850	5850	5850	5850	0
663	20241007	094100	0	5850	5850	5850	5850	0
664	20241007	094000	0	5850	5850	5850	5850	0
665	20241007	093900	0	5850	5850	5850	5850	0
666	20241007	093800	0	5850	5850	5850	5850	0
667	20241007	093700	0	5850	5850	5850	5850	0
668	20241007	093600	0	5850	5850	5850	5850	0
669	20241007	093500	0	5850	5850	5850	5850	0
670	20241007	093400	0	5850	5850	5850	5850	0
671	20241007	093300	0	5850	5850	5850	5850	0
672	20241007	093200	0	5850	5850	5850	5850	0
673	20241007	093100	0	5850	5850	5850	5850	0
674	20241007	093000	0	5850	5850	5850	5850	0
675	20241007	092900	0	5850	5850	5850	5850	0
676	20241007	092800	0	5850	5850	5850	5850	0
677	20241007	092700	0	5850	5850	5850	5850	0
678	20241007	092600	0	5850	5850	5850	5850	0
679	20241007	092500	0	5850	5850	5850	5850	0
680	20241007	092400	0	5850	5850	5850	5850	0
681	20241007	092300	0	5850	5850	5850	5850	0
682	20241007	092200	0	5850	5850	5850	5850	0
683	20241007	092100	0	5850	5850	5850	5850	0
684	20241007	092000	0	5850	5850	5850	5850	0
685	20241007	091900	0	5850	5850	5850	5850	0
686	20241007	091800	0	5850	5850	5850	5850	0
687	20241007	091700	0	5850	5850	5850	5850	0
688	20241007	091600	0	5850	5850	5850	5850	0
689	20241007	091500	0	5850	5850	5850	5850	0
690	20241007	091400	0	5850	5850	5850	5850	0
691	20241007	091300	0	5850	5850	5850	5850	0
692	20241007	091200	0	5850	5850	5850	5850	0
693	20241007	091100	0	5850	5850	5850	5850	0
694	20241007	091000	0	5850	5850	5850	5850	0
695	20241007	090900	0	5850	5850	5850	5850	0
696	20241007	090800	0	5850	5850	5850	5850	0
697	20241007	090700	0	5850	5850	5850	5850	0
698	20241007	090600	0	5850	5850	5850	5850	0
699	20241007	090500	0	5850	5850	5850	5850	0
700	20241007	090400	0	5850	5850	5850	5850	0
701	20241007	090300	0	5850	5850	5850	5850	0
702	20241007	090200	0	5850	5850	5850	5850	0
703	20241007	090100	0	5850	5850	5850	5850	0
704	20241007	090000	0	5850	5850	5850	5850	0