KissMeData/150840/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202700	0	5850	5850	5850	5850	0
3	20240110	202600	0	5850	5850	5850	5850	0
4	20240110	202500	0	5850	5850	5850	5850	0
5	20240110	202400	0	5850	5850	5850	5850	0
6	20240110	202300	0	5850	5850	5850	5850	0
7	20240110	202200	0	5850	5850	5850	5850	0
8	20240110	202100	0	5850	5850	5850	5850	0
9	20240110	202000	0	5850	5850	5850	5850	0
10	20240110	201900	0	5850	5850	5850	5850	0
11	20240110	201800	0	5850	5850	5850	5850	0
12	20240110	201700	0	5850	5850	5850	5850	0
13	20240110	201600	0	5850	5850	5850	5850	0
14	20240110	201500	0	5850	5850	5850	5850	0
15	20240110	201400	0	5850	5850	5850	5850	0
16	20240110	201300	0	5850	5850	5850	5850	0
17	20240110	201200	0	5850	5850	5850	5850	0
18	20240110	201100	0	5850	5850	5850	5850	0
19	20240110	201000	0	5850	5850	5850	5850	0
20	20240110	200900	0	5850	5850	5850	5850	0
21	20240110	200800	0	5850	5850	5850	5850	0
22	20240110	200700	0	5850	5850	5850	5850	0
23	20240110	200600	0	5850	5850	5850	5850	0
24	20240110	200500	0	5850	5850	5850	5850	0
25	20240110	200400	0	5850	5850	5850	5850	0
26	20240110	200300	0	5850	5850	5850	5850	0
27	20240110	200200	0	5850	5850	5850	5850	0
28	20240110	200100	0	5850	5850	5850	5850	0
29	20240110	200000	0	5850	5850	5850	5850	0
30	20240110	195900	0	5850	5850	5850	5850	0
31	20240110	195800	0	5850	5850	5850	5850	0
32	20240110	195700	0	5850	5850	5850	5850	0
33	20240110	195600	0	5850	5850	5850	5850	0
34	20240110	195500	0	5850	5850	5850	5850	0
35	20240110	195400	0	5850	5850	5850	5850	0
36	20240110	195300	0	5850	5850	5850	5850	0
37	20240110	195200	0	5850	5850	5850	5850	0
38	20240110	195100	0	5850	5850	5850	5850	0
39	20240110	195000	0	5850	5850	5850	5850	0
40	20240110	194900	0	5850	5850	5850	5850	0
41	20240110	194800	0	5850	5850	5850	5850	0
42	20240110	194700	0	5850	5850	5850	5850	0
43	20240110	194600	0	5850	5850	5850	5850	0
44	20240110	194500	0	5850	5850	5850	5850	0
45	20240110	194400	0	5850	5850	5850	5850	0
46	20240110	194300	0	5850	5850	5850	5850	0
47	20240110	194200	0	5850	5850	5850	5850	0
48	20240110	194100	0	5850	5850	5850	5850	0
49	20240110	194000	0	5850	5850	5850	5850	0
50	20240110	193900	0	5850	5850	5850	5850	0
51	20240110	193800	0	5850	5850	5850	5850	0
52	20240110	193700	0	5850	5850	5850	5850	0
53	20240110	193600	0	5850	5850	5850	5850	0
54	20240110	193500	0	5850	5850	5850	5850	0
55	20240110	193400	0	5850	5850	5850	5850	0
56	20240110	193300	0	5850	5850	5850	5850	0
57	20240110	193200	0	5850	5850	5850	5850	0
58	20240110	193100	0	5850	5850	5850	5850	0
59	20240110	193000	0	5850	5850	5850	5850	0
60	20240110	192900	0	5850	5850	5850	5850	0
61	20240110	192800	0	5850	5850	5850	5850	0
62	20240110	192700	0	5850	5850	5850	5850	0
63	20240110	192600	0	5850	5850	5850	5850	0
64	20240110	192500	0	5850	5850	5850	5850	0
65	20240110	192400	0	5850	5850	5850	5850	0
66	20240110	192300	0	5850	5850	5850	5850	0
67	20240110	192200	0	5850	5850	5850	5850	0
68	20240110	192100	0	5850	5850	5850	5850	0
69	20240110	192000	0	5850	5850	5850	5850	0
70	20240110	191900	0	5850	5850	5850	5850	0
71	20240110	191800	0	5850	5850	5850	5850	0
72	20240110	191700	0	5850	5850	5850	5850	0
73	20240110	191600	0	5850	5850	5850	5850	0
74	20240110	191500	0	5850	5850	5850	5850	0
75	20240110	191400	0	5850	5850	5850	5850	0
76	20240110	191300	0	5850	5850	5850	5850	0
77	20240110	191200	0	5850	5850	5850	5850	0
78	20240110	191100	0	5850	5850	5850	5850	0
79	20240110	191000	0	5850	5850	5850	5850	0
80	20240110	190900	0	5850	5850	5850	5850	0
81	20240110	190800	0	5850	5850	5850	5850	0
82	20240110	190700	0	5850	5850	5850	5850	0
83	20240110	190600	0	5850	5850	5850	5850	0
84	20240110	190500	0	5850	5850	5850	5850	0
85	20240110	190400	0	5850	5850	5850	5850	0
86	20240110	190300	0	5850	5850	5850	5850	0
87	20240110	190200	0	5850	5850	5850	5850	0
88	20240110	190100	0	5850	5850	5850	5850	0
89	20240110	190000	0	5850	5850	5850	5850	0
90	20240110	185900	0	5850	5850	5850	5850	0
91	20240110	185800	0	5850	5850	5850	5850	0
92	20240110	185700	0	5850	5850	5850	5850	0
93	20240110	185600	0	5850	5850	5850	5850	0
94	20240110	185500	0	5850	5850	5850	5850	0
95	20240110	185400	0	5850	5850	5850	5850	0
96	20240110	185300	0	5850	5850	5850	5850	0
97	20240110	185200	0	5850	5850	5850	5850	0
98	20240110	185100	0	5850	5850	5850	5850	0
99	20240110	185000	0	5850	5850	5850	5850	0
100	20240110	184900	0	5850	5850	5850	5850	0
101	20240110	184800	0	5850	5850	5850	5850	0
102	20240110	184700	0	5850	5850	5850	5850	0
103	20240110	184600	0	5850	5850	5850	5850	0
104	20240110	184500	0	5850	5850	5850	5850	0
105	20240110	184400	0	5850	5850	5850	5850	0
106	20240110	184300	0	5850	5850	5850	5850	0
107	20240110	184200	0	5850	5850	5850	5850	0
108	20240110	184100	0	5850	5850	5850	5850	0
109	20240110	184000	0	5850	5850	5850	5850	0
110	20240110	183900	0	5850	5850	5850	5850	0
111	20240110	183800	0	5850	5850	5850	5850	0
112	20240110	183700	0	5850	5850	5850	5850	0
113	20240110	183600	0	5850	5850	5850	5850	0
114	20240110	183500	0	5850	5850	5850	5850	0
115	20240110	183400	0	5850	5850	5850	5850	0
116	20240110	183300	0	5850	5850	5850	5850	0
117	20240110	183200	0	5850	5850	5850	5850	0
118	20240110	183100	0	5850	5850	5850	5850	0
119	20240110	183000	0	5850	5850	5850	5850	0
120	20240110	182900	0	5850	5850	5850	5850	0
121	20240110	182800	0	5850	5850	5850	5850	0
122	20240110	182700	0	5850	5850	5850	5850	0
123	20240110	182600	0	5850	5850	5850	5850	0
124	20240110	182500	0	5850	5850	5850	5850	0
125	20240110	182400	0	5850	5850	5850	5850	0
126	20240110	182300	0	5850	5850	5850	5850	0
127	20240110	182200	0	5850	5850	5850	5850	0
128	20240110	182100	0	5850	5850	5850	5850	0
129	20240110	182000	0	5850	5850	5850	5850	0
130	20240110	181900	0	5850	5850	5850	5850	0
131	20240110	181800	0	5850	5850	5850	5850	0
132	20240110	181700	0	5850	5850	5850	5850	0
133	20240110	181600	0	5850	5850	5850	5850	0
134	20240110	181500	0	5850	5850	5850	5850	0
135	20240110	181400	0	5850	5850	5850	5850	0
136	20240110	181300	0	5850	5850	5850	5850	0
137	20240110	181200	0	5850	5850	5850	5850	0
138	20240110	181100	0	5850	5850	5850	5850	0
139	20240110	181000	0	5850	5850	5850	5850	0
140	20240110	180900	0	5850	5850	5850	5850	0
141	20240110	180800	0	5850	5850	5850	5850	0
142	20240110	180700	0	5850	5850	5850	5850	0
143	20240110	180600	0	5850	5850	5850	5850	0
144	20240110	180500	0	5850	5850	5850	5850	0
145	20240110	180400	0	5850	5850	5850	5850	0
146	20240110	180300	0	5850	5850	5850	5850	0
147	20240110	180200	0	5850	5850	5850	5850	0
148	20240110	180100	0	5850	5850	5850	5850	0
149	20240110	180000	0	5850	5850	5850	5850	0
150	20240110	175900	0	5850	5850	5850	5850	0
151	20240110	175800	0	5850	5850	5850	5850	0
152	20240110	175700	0	5850	5850	5850	5850	0
153	20240110	175600	0	5850	5850	5850	5850	0
154	20240110	175500	0	5850	5850	5850	5850	0
155	20240110	175400	0	5850	5850	5850	5850	0
156	20240110	175300	0	5850	5850	5850	5850	0
157	20240110	175200	0	5850	5850	5850	5850	0
158	20240110	175100	0	5850	5850	5850	5850	0
159	20240110	175000	0	5850	5850	5850	5850	0
160	20240110	174900	0	5850	5850	5850	5850	0
161	20240110	174800	0	5850	5850	5850	5850	0
162	20240110	174700	0	5850	5850	5850	5850	0
163	20240110	174600	0	5850	5850	5850	5850	0
164	20240110	174500	0	5850	5850	5850	5850	0
165	20240110	174400	0	5850	5850	5850	5850	0
166	20240110	174300	0	5850	5850	5850	5850	0
167	20240110	174200	0	5850	5850	5850	5850	0
168	20240110	174100	0	5850	5850	5850	5850	0
169	20240110	174000	0	5850	5850	5850	5850	0
170	20240110	173900	0	5850	5850	5850	5850	0
171	20240110	173800	0	5850	5850	5850	5850	0
172	20240110	173700	0	5850	5850	5850	5850	0
173	20240110	173600	0	5850	5850	5850	5850	0
174	20240110	173500	0	5850	5850	5850	5850	0
175	20240110	173400	0	5850	5850	5850	5850	0
176	20240110	173300	0	5850	5850	5850	5850	0
177	20240110	173200	0	5850	5850	5850	5850	0
178	20240110	173100	0	5850	5850	5850	5850	0
179	20240110	173000	0	5850	5850	5850	5850	0
180	20240110	172900	0	5850	5850	5850	5850	0
181	20240110	172800	0	5850	5850	5850	5850	0
182	20240110	172700	0	5850	5850	5850	5850	0
183	20240110	172600	0	5850	5850	5850	5850	0
184	20240110	172500	0	5850	5850	5850	5850	0
185	20240110	172400	0	5850	5850	5850	5850	0
186	20240110	172300	0	5850	5850	5850	5850	0
187	20240110	172200	0	5850	5850	5850	5850	0
188	20240110	172100	0	5850	5850	5850	5850	0
189	20240110	172000	0	5850	5850	5850	5850	0
190	20240110	171900	0	5850	5850	5850	5850	0
191	20240110	171800	0	5850	5850	5850	5850	0
192	20240110	171700	0	5850	5850	5850	5850	0
193	20240110	171600	0	5850	5850	5850	5850	0
194	20240110	171500	0	5850	5850	5850	5850	0
195	20240110	171400	0	5850	5850	5850	5850	0
196	20240110	171300	0	5850	5850	5850	5850	0
197	20240110	171200	0	5850	5850	5850	5850	0
198	20240110	171100	0	5850	5850	5850	5850	0
199	20240110	171000	0	5850	5850	5850	5850	0
200	20240110	170900	0	5850	5850	5850	5850	0
201	20240110	170800	0	5850	5850	5850	5850	0
202	20240110	170700	0	5850	5850	5850	5850	0
203	20240110	170600	0	5850	5850	5850	5850	0
204	20240110	170500	0	5850	5850	5850	5850	0
205	20240110	170400	0	5850	5850	5850	5850	0
206	20240110	170300	0	5850	5850	5850	5850	0
207	20240110	170200	0	5850	5850	5850	5850	0
208	20240110	170100	0	5850	5850	5850	5850	0
209	20240110	170000	0	5850	5850	5850	5850	0
210	20240110	165900	0	5850	5850	5850	5850	0
211	20240110	165800	0	5850	5850	5850	5850	0
212	20240110	165700	0	5850	5850	5850	5850	0
213	20240110	165600	0	5850	5850	5850	5850	0
214	20240110	165500	0	5850	5850	5850	5850	0
215	20240110	165400	0	5850	5850	5850	5850	0
216	20240110	165300	0	5850	5850	5850	5850	0
217	20240110	165200	0	5850	5850	5850	5850	0
218	20240110	165100	0	5850	5850	5850	5850	0
219	20240110	165000	0	5850	5850	5850	5850	0
220	20240110	164900	0	5850	5850	5850	5850	0
221	20240110	164800	0	5850	5850	5850	5850	0
222	20240110	164700	0	5850	5850	5850	5850	0
223	20240110	164600	0	5850	5850	5850	5850	0
224	20240110	164500	0	5850	5850	5850	5850	0
225	20240110	164400	0	5850	5850	5850	5850	0
226	20240110	164300	0	5850	5850	5850	5850	0
227	20240110	164200	0	5850	5850	5850	5850	0
228	20240110	164100	0	5850	5850	5850	5850	0
229	20240110	164000	0	5850	5850	5850	5850	0
230	20240110	163900	0	5850	5850	5850	5850	0
231	20240110	163800	0	5850	5850	5850	5850	0
232	20240110	163700	0	5850	5850	5850	5850	0
233	20240110	163600	0	5850	5850	5850	5850	0
234	20240110	163500	0	5850	5850	5850	5850	0
235	20240110	163400	0	5850	5850	5850	5850	0
236	20240110	163300	0	5850	5850	5850	5850	0
237	20240110	163200	0	5850	5850	5850	5850	0
238	20240110	163100	0	5850	5850	5850	5850	0
239	20240110	163000	0	5850	5850	5850	5850	0
240	20240110	162900	0	5850	5850	5850	5850	0
241	20240110	162800	0	5850	5850	5850	5850	0
242	20240110	162700	0	5850	5850	5850	5850	0
243	20240110	162600	0	5850	5850	5850	5850	0
244	20240110	162500	0	5850	5850	5850	5850	0
245	20240110	162400	0	5850	5850	5850	5850	0
246	20240110	162300	0	5850	5850	5850	5850	0
247	20240110	162200	0	5850	5850	5850	5850	0
248	20240110	162100	0	5850	5850	5850	5850	0
249	20240110	162000	0	5850	5850	5850	5850	0
250	20240110	161900	0	5850	5850	5850	5850	0
251	20240110	161800	0	5850	5850	5850	5850	0
252	20240110	161700	0	5850	5850	5850	5850	0
253	20240110	161600	0	5850	5850	5850	5850	0
254	20240110	161500	0	5850	5850	5850	5850	0
255	20240110	161400	0	5850	5850	5850	5850	0
256	20240110	161300	0	5850	5850	5850	5850	0
257	20240110	161200	0	5850	5850	5850	5850	0
258	20240110	161100	0	5850	5850	5850	5850	0
259	20240110	161000	0	5850	5850	5850	5850	0
260	20240110	160900	0	5850	5850	5850	5850	0
261	20240110	160800	0	5850	5850	5850	5850	0
262	20240110	160700	0	5850	5850	5850	5850	0
263	20240110	160600	0	5850	5850	5850	5850	0
264	20240110	160500	0	5850	5850	5850	5850	0
265	20240110	160400	0	5850	5850	5850	5850	0
266	20240110	160300	0	5850	5850	5850	5850	0
267	20240110	160200	0	5850	5850	5850	5850	0
268	20240110	160100	0	5850	5850	5850	5850	0
269	20240110	160000	0	5850	5850	5850	5850	0
270	20240110	155900	0	5850	5850	5850	5850	0
271	20240110	155800	0	5850	5850	5850	5850	0
272	20240110	155700	0	5850	5850	5850	5850	0
273	20240110	155600	0	5850	5850	5850	5850	0
274	20240110	155500	0	5850	5850	5850	5850	0
275	20240110	155400	0	5850	5850	5850	5850	0
276	20240110	155300	0	5850	5850	5850	5850	0
277	20240110	155200	0	5850	5850	5850	5850	0
278	20240110	155100	0	5850	5850	5850	5850	0
279	20240110	155000	0	5850	5850	5850	5850	0
280	20240110	154900	0	5850	5850	5850	5850	0
281	20240110	154800	0	5850	5850	5850	5850	0
282	20240110	154700	0	5850	5850	5850	5850	0
283	20240110	154600	0	5850	5850	5850	5850	0
284	20240110	154500	0	5850	5850	5850	5850	0
285	20240110	154400	0	5850	5850	5850	5850	0
286	20240110	154300	0	5850	5850	5850	5850	0
287	20240110	154200	0	5850	5850	5850	5850	0
288	20240110	154100	0	5850	5850	5850	5850	0
289	20240110	154000	0	5850	5850	5850	5850	0
290	20240110	153900	0	5850	5850	5850	5850	0
291	20240110	153800	0	5850	5850	5850	5850	0
292	20240110	153700	0	5850	5850	5850	5850	0
293	20240110	153600	0	5850	5850	5850	5850	0
294	20240110	153500	0	5850	5850	5850	5850	0
295	20240110	153400	0	5850	5850	5850	5850	0
296	20240110	153300	0	5850	5850	5850	5850	0
297	20240110	153200	0	5850	5850	5850	5850	0
298	20240110	153100	0	5850	5850	5850	5850	0
299	20240110	153000	0	5850	5850	5850	5850	0
300	20240110	152900	0	5850	5850	5850	5850	0
301	20240110	152800	0	5850	5850	5850	5850	0
302	20240110	152700	0	5850	5850	5850	5850	0
303	20240110	152600	0	5850	5850	5850	5850	0
304	20240110	152500	0	5850	5850	5850	5850	0
305	20240110	152400	0	5850	5850	5850	5850	0
306	20240110	152300	0	5850	5850	5850	5850	0
307	20240110	152200	0	5850	5850	5850	5850	0
308	20240110	152100	0	5850	5850	5850	5850	0
309	20240110	152000	0	5850	5850	5850	5850	0
310	20240110	151900	0	5850	5850	5850	5850	0
311	20240110	151800	0	5850	5850	5850	5850	0
312	20240110	151700	0	5850	5850	5850	5850	0
313	20240110	151600	0	5850	5850	5850	5850	0
314	20240110	151500	0	5850	5850	5850	5850	0
315	20240110	151400	0	5850	5850	5850	5850	0
316	20240110	151300	0	5850	5850	5850	5850	0
317	20240110	151200	0	5850	5850	5850	5850	0
318	20240110	151100	0	5850	5850	5850	5850	0
319	20240110	151000	0	5850	5850	5850	5850	0
320	20240110	150900	0	5850	5850	5850	5850	0
321	20240110	150800	0	5850	5850	5850	5850	0
322	20240110	150700	0	5850	5850	5850	5850	0
323	20240110	150600	0	5850	5850	5850	5850	0
324	20240110	150500	0	5850	5850	5850	5850	0
325	20240110	150400	0	5850	5850	5850	5850	0
326	20240110	150300	0	5850	5850	5850	5850	0
327	20240110	150200	0	5850	5850	5850	5850	0
328	20240110	150100	0	5850	5850	5850	5850	0
329	20240110	150000	0	5850	5850	5850	5850	0
330	20240110	145900	0	5850	5850	5850	5850	0
331	20240110	145800	0	5850	5850	5850	5850	0
332	20240110	145700	0	5850	5850	5850	5850	0
333	20240110	145600	0	5850	5850	5850	5850	0
334	20240110	145500	0	5850	5850	5850	5850	0
335	20240110	145400	0	5850	5850	5850	5850	0
336	20240110	145300	0	5850	5850	5850	5850	0
337	20240110	145200	0	5850	5850	5850	5850	0
338	20240110	145100	0	5850	5850	5850	5850	0
339	20240110	145000	0	5850	5850	5850	5850	0
340	20240110	144900	0	5850	5850	5850	5850	0
341	20240110	144800	0	5850	5850	5850	5850	0
342	20240110	144700	0	5850	5850	5850	5850	0
343	20240110	144600	0	5850	5850	5850	5850	0
344	20240110	144500	0	5850	5850	5850	5850	0
345	20240110	144400	0	5850	5850	5850	5850	0
346	20240110	144300	0	5850	5850	5850	5850	0
347	20240110	144200	0	5850	5850	5850	5850	0
348	20240110	144100	0	5850	5850	5850	5850	0
349	20240110	144000	0	5850	5850	5850	5850	0
350	20240110	143900	0	5850	5850	5850	5850	0
351	20240110	143800	0	5850	5850	5850	5850	0
352	20240110	143700	0	5850	5850	5850	5850	0
353	20240110	143600	0	5850	5850	5850	5850	0
354	20240110	143500	0	5850	5850	5850	5850	0
355	20240110	143400	0	5850	5850	5850	5850	0
356	20240110	143300	0	5850	5850	5850	5850	0
357	20240110	143200	0	5850	5850	5850	5850	0
358	20240110	143100	0	5850	5850	5850	5850	0
359	20240110	143000	0	5850	5850	5850	5850	0
360	20240110	142900	0	5850	5850	5850	5850	0
361	20240110	142800	0	5850	5850	5850	5850	0
362	20240110	142700	0	5850	5850	5850	5850	0
363	20240110	142600	0	5850	5850	5850	5850	0
364	20240110	142500	0	5850	5850	5850	5850	0
365	20240110	142400	0	5850	5850	5850	5850	0
366	20240110	142300	0	5850	5850	5850	5850	0
367	20240110	142200	0	5850	5850	5850	5850	0
368	20240110	142100	0	5850	5850	5850	5850	0
369	20240110	142000	0	5850	5850	5850	5850	0
370	20240110	141900	0	5850	5850	5850	5850	0
371	20240110	141800	0	5850	5850	5850	5850	0
372	20240110	141700	0	5850	5850	5850	5850	0
373	20240110	141600	0	5850	5850	5850	5850	0
374	20240110	141500	0	5850	5850	5850	5850	0
375	20240110	141400	0	5850	5850	5850	5850	0
376	20240110	141300	0	5850	5850	5850	5850	0
377	20240110	141200	0	5850	5850	5850	5850	0
378	20240110	141100	0	5850	5850	5850	5850	0
379	20240110	141000	0	5850	5850	5850	5850	0
380	20240110	140900	0	5850	5850	5850	5850	0
381	20240110	140800	0	5850	5850	5850	5850	0
382	20240110	140700	0	5850	5850	5850	5850	0
383	20240110	140600	0	5850	5850	5850	5850	0
384	20240110	140500	0	5850	5850	5850	5850	0
385	20240110	140400	0	5850	5850	5850	5850	0
386	20240110	140300	0	5850	5850	5850	5850	0
387	20240110	140200	0	5850	5850	5850	5850	0
388	20240110	140100	0	5850	5850	5850	5850	0
389	20240110	140000	0	5850	5850	5850	5850	0
390	20240110	135900	0	5850	5850	5850	5850	0
391	20240110	135800	0	5850	5850	5850	5850	0
392	20240110	135700	0	5850	5850	5850	5850	0
393	20240110	135600	0	5850	5850	5850	5850	0
394	20240110	135500	0	5850	5850	5850	5850	0
395	20240110	135400	0	5850	5850	5850	5850	0
396	20240110	135300	0	5850	5850	5850	5850	0
397	20240110	135200	0	5850	5850	5850	5850	0
398	20240110	135100	0	5850	5850	5850	5850	0
399	20240110	135000	0	5850	5850	5850	5850	0
400	20240110	134900	0	5850	5850	5850	5850	0
401	20240110	134800	0	5850	5850	5850	5850	0
402	20240110	134700	0	5850	5850	5850	5850	0
403	20240110	134600	0	5850	5850	5850	5850	0
404	20240110	134500	0	5850	5850	5850	5850	0
405	20240110	134400	0	5850	5850	5850	5850	0
406	20240110	134300	0	5850	5850	5850	5850	0
407	20240110	134200	0	5850	5850	5850	5850	0
408	20240110	134100	0	5850	5850	5850	5850	0
409	20240110	134000	0	5850	5850	5850	5850	0
410	20240110	133900	0	5850	5850	5850	5850	0
411	20240110	133800	0	5850	5850	5850	5850	0
412	20240110	133700	0	5850	5850	5850	5850	0
413	20240110	133600	0	5850	5850	5850	5850	0
414	20240110	133500	0	5850	5850	5850	5850	0
415	20240110	133400	0	5850	5850	5850	5850	0
416	20240110	133300	0	5850	5850	5850	5850	0
417	20240110	133200	0	5850	5850	5850	5850	0
418	20240110	133100	0	5850	5850	5850	5850	0
419	20240110	133000	0	5850	5850	5850	5850	0
420	20240110	132900	0	5850	5850	5850	5850	0
421	20240110	132800	0	5850	5850	5850	5850	0
422	20240110	132700	0	5850	5850	5850	5850	0
423	20240110	132600	0	5850	5850	5850	5850	0
424	20240110	132500	0	5850	5850	5850	5850	0
425	20240110	132400	0	5850	5850	5850	5850	0
426	20240110	132300	0	5850	5850	5850	5850	0
427	20240110	132200	0	5850	5850	5850	5850	0
428	20240110	132100	0	5850	5850	5850	5850	0
429	20240110	132000	0	5850	5850	5850	5850	0
430	20240110	131900	0	5850	5850	5850	5850	0
431	20240110	131800	0	5850	5850	5850	5850	0
432	20240110	131700	0	5850	5850	5850	5850	0
433	20240110	131600	0	5850	5850	5850	5850	0
434	20240110	131500	0	5850	5850	5850	5850	0
435	20240110	131400	0	5850	5850	5850	5850	0
436	20240110	131300	0	5850	5850	5850	5850	0
437	20240110	131200	0	5850	5850	5850	5850	0
438	20240110	131100	0	5850	5850	5850	5850	0
439	20240110	131000	0	5850	5850	5850	5850	0
440	20240110	130900	0	5850	5850	5850	5850	0
441	20240110	130800	0	5850	5850	5850	5850	0
442	20240110	130700	0	5850	5850	5850	5850	0
443	20240110	130600	0	5850	5850	5850	5850	0
444	20240110	130500	0	5850	5850	5850	5850	0
445	20240110	130400	0	5850	5850	5850	5850	0
446	20240110	130300	0	5850	5850	5850	5850	0
447	20240110	130200	0	5850	5850	5850	5850	0
448	20240110	130100	0	5850	5850	5850	5850	0
449	20240110	130000	0	5850	5850	5850	5850	0
450	20240110	125900	0	5850	5850	5850	5850	0
451	20240110	125800	0	5850	5850	5850	5850	0
452	20240110	125700	0	5850	5850	5850	5850	0
453	20240110	125600	0	5850	5850	5850	5850	0
454	20240110	125500	0	5850	5850	5850	5850	0
455	20240110	125400	0	5850	5850	5850	5850	0
456	20240110	125300	0	5850	5850	5850	5850	0
457	20240110	125200	0	5850	5850	5850	5850	0
458	20240110	125100	0	5850	5850	5850	5850	0
459	20240110	125000	0	5850	5850	5850	5850	0
460	20240110	124900	0	5850	5850	5850	5850	0
461	20240110	124800	0	5850	5850	5850	5850	0
462	20240110	124700	0	5850	5850	5850	5850	0
463	20240110	124600	0	5850	5850	5850	5850	0
464	20240110	124500	0	5850	5850	5850	5850	0
465	20240110	124400	0	5850	5850	5850	5850	0
466	20240110	124300	0	5850	5850	5850	5850	0
467	20240110	124200	0	5850	5850	5850	5850	0
468	20240110	124100	0	5850	5850	5850	5850	0
469	20240110	124000	0	5850	5850	5850	5850	0
470	20240110	123900	0	5850	5850	5850	5850	0
471	20240110	123800	0	5850	5850	5850	5850	0
472	20240110	123700	0	5850	5850	5850	5850	0
473	20240110	123600	0	5850	5850	5850	5850	0
474	20240110	123500	0	5850	5850	5850	5850	0
475	20240110	123400	0	5850	5850	5850	5850	0
476	20240110	123300	0	5850	5850	5850	5850	0
477	20240110	123200	0	5850	5850	5850	5850	0
478	20240110	123100	0	5850	5850	5850	5850	0
479	20240110	123000	0	5850	5850	5850	5850	0
480	20240110	122900	0	5850	5850	5850	5850	0
481	20240110	122800	0	5850	5850	5850	5850	0
482	20240110	122700	0	5850	5850	5850	5850	0
483	20240110	122600	0	5850	5850	5850	5850	0
484	20240110	122500	0	5850	5850	5850	5850	0
485	20240110	122400	0	5850	5850	5850	5850	0
486	20240110	122300	0	5850	5850	5850	5850	0
487	20240110	122200	0	5850	5850	5850	5850	0
488	20240110	122100	0	5850	5850	5850	5850	0
489	20240110	122000	0	5850	5850	5850	5850	0
490	20240110	121900	0	5850	5850	5850	5850	0
491	20240110	121800	0	5850	5850	5850	5850	0
492	20240110	121700	0	5850	5850	5850	5850	0
493	20240110	121600	0	5850	5850	5850	5850	0
494	20240110	121500	0	5850	5850	5850	5850	0
495	20240110	121400	0	5850	5850	5850	5850	0
496	20240110	121300	0	5850	5850	5850	5850	0
497	20240110	121200	0	5850	5850	5850	5850	0
498	20240110	121100	0	5850	5850	5850	5850	0
499	20240110	121000	0	5850	5850	5850	5850	0
500	20240110	120900	0	5850	5850	5850	5850	0
501	20240110	120800	0	5850	5850	5850	5850	0
502	20240110	120700	0	5850	5850	5850	5850	0
503	20240110	120600	0	5850	5850	5850	5850	0
504	20240110	120500	0	5850	5850	5850	5850	0
505	20240110	120400	0	5850	5850	5850	5850	0
506	20240110	120300	0	5850	5850	5850	5850	0
507	20240110	120200	0	5850	5850	5850	5850	0
508	20240110	120100	0	5850	5850	5850	5850	0
509	20240110	120000	0	5850	5850	5850	5850	0
510	20240110	115900	0	5850	5850	5850	5850	0
511	20240110	115800	0	5850	5850	5850	5850	0
512	20240110	115700	0	5850	5850	5850	5850	0
513	20240110	115600	0	5850	5850	5850	5850	0
514	20240110	115500	0	5850	5850	5850	5850	0
515	20240110	115400	0	5850	5850	5850	5850	0
516	20240110	115300	0	5850	5850	5850	5850	0
517	20240110	115200	0	5850	5850	5850	5850	0
518	20240110	115100	0	5850	5850	5850	5850	0
519	20240110	115000	0	5850	5850	5850	5850	0
520	20240110	114900	0	5850	5850	5850	5850	0
521	20240110	114800	0	5850	5850	5850	5850	0
522	20240110	114700	0	5850	5850	5850	5850	0
523	20240110	114600	0	5850	5850	5850	5850	0
524	20240110	114500	0	5850	5850	5850	5850	0
525	20240110	114400	0	5850	5850	5850	5850	0
526	20240110	114300	0	5850	5850	5850	5850	0
527	20240110	114200	0	5850	5850	5850	5850	0
528	20240110	114100	0	5850	5850	5850	5850	0
529	20240110	114000	0	5850	5850	5850	5850	0
530	20240110	113900	0	5850	5850	5850	5850	0
531	20240110	113800	0	5850	5850	5850	5850	0
532	20240110	113700	0	5850	5850	5850	5850	0
533	20240110	113600	0	5850	5850	5850	5850	0
534	20240110	113500	0	5850	5850	5850	5850	0
535	20240110	113400	0	5850	5850	5850	5850	0
536	20240110	113300	0	5850	5850	5850	5850	0
537	20240110	113200	0	5850	5850	5850	5850	0
538	20240110	113100	0	5850	5850	5850	5850	0
539	20240110	113000	0	5850	5850	5850	5850	0
540	20240110	112900	0	5850	5850	5850	5850	0
541	20240110	112800	0	5850	5850	5850	5850	0
542	20240110	112700	0	5850	5850	5850	5850	0
543	20240110	112600	0	5850	5850	5850	5850	0
544	20240110	112500	0	5850	5850	5850	5850	0
545	20240110	112400	0	5850	5850	5850	5850	0
546	20240110	112300	0	5850	5850	5850	5850	0
547	20240110	112200	0	5850	5850	5850	5850	0
548	20240110	112100	0	5850	5850	5850	5850	0
549	20240110	112000	0	5850	5850	5850	5850	0
550	20240110	111900	0	5850	5850	5850	5850	0
551	20240110	111800	0	5850	5850	5850	5850	0
552	20240110	111700	0	5850	5850	5850	5850	0
553	20240110	111600	0	5850	5850	5850	5850	0
554	20240110	111500	0	5850	5850	5850	5850	0
555	20240110	111400	0	5850	5850	5850	5850	0
556	20240110	111300	0	5850	5850	5850	5850	0
557	20240110	111200	0	5850	5850	5850	5850	0
558	20240110	111100	0	5850	5850	5850	5850	0
559	20240110	111000	0	5850	5850	5850	5850	0
560	20240110	110900	0	5850	5850	5850	5850	0
561	20240110	110800	0	5850	5850	5850	5850	0
562	20240110	110700	0	5850	5850	5850	5850	0
563	20240110	110600	0	5850	5850	5850	5850	0
564	20240110	110500	0	5850	5850	5850	5850	0
565	20240110	110400	0	5850	5850	5850	5850	0
566	20240110	110300	0	5850	5850	5850	5850	0
567	20240110	110200	0	5850	5850	5850	5850	0
568	20240110	110100	0	5850	5850	5850	5850	0
569	20240110	110000	0	5850	5850	5850	5850	0
570	20240110	105900	0	5850	5850	5850	5850	0
571	20240110	105800	0	5850	5850	5850	5850	0
572	20240110	105700	0	5850	5850	5850	5850	0
573	20240110	105600	0	5850	5850	5850	5850	0
574	20240110	105500	0	5850	5850	5850	5850	0
575	20240110	105400	0	5850	5850	5850	5850	0
576	20240110	105300	0	5850	5850	5850	5850	0
577	20240110	105200	0	5850	5850	5850	5850	0
578	20240110	105100	0	5850	5850	5850	5850	0
579	20240110	105000	0	5850	5850	5850	5850	0
580	20240110	104900	0	5850	5850	5850	5850	0
581	20240110	104800	0	5850	5850	5850	5850	0
582	20240110	104700	0	5850	5850	5850	5850	0
583	20240110	104600	0	5850	5850	5850	5850	0
584	20240110	104500	0	5850	5850	5850	5850	0
585	20240110	104400	0	5850	5850	5850	5850	0
586	20240110	104300	0	5850	5850	5850	5850	0
587	20240110	104200	0	5850	5850	5850	5850	0
588	20240110	104100	0	5850	5850	5850	5850	0
589	20240110	104000	0	5850	5850	5850	5850	0
590	20240110	103900	0	5850	5850	5850	5850	0
591	20240110	103800	0	5850	5850	5850	5850	0
592	20240110	103700	0	5850	5850	5850	5850	0
593	20240110	103600	0	5850	5850	5850	5850	0
594	20240110	103500	0	5850	5850	5850	5850	0
595	20240110	103400	0	5850	5850	5850	5850	0
596	20240110	103300	0	5850	5850	5850	5850	0
597	20240110	103200	0	5850	5850	5850	5850	0
598	20240110	103100	0	5850	5850	5850	5850	0
599	20240110	103000	0	5850	5850	5850	5850	0
600	20240110	102900	0	5850	5850	5850	5850	0
601	20240110	102800	0	5850	5850	5850	5850	0
602	20240110	102700	0	5850	5850	5850	5850	0
603	20240110	102600	0	5850	5850	5850	5850	0
604	20240110	102500	0	5850	5850	5850	5850	0
605	20240110	102400	0	5850	5850	5850	5850	0
606	20240110	102300	0	5850	5850	5850	5850	0
607	20240110	102200	0	5850	5850	5850	5850	0
608	20240110	102100	0	5850	5850	5850	5850	0
609	20240110	102000	0	5850	5850	5850	5850	0
610	20240110	101900	0	5850	5850	5850	5850	0
611	20240110	101800	0	5850	5850	5850	5850	0
612	20240110	101700	0	5850	5850	5850	5850	0
613	20240110	101600	0	5850	5850	5850	5850	0
614	20240110	101500	0	5850	5850	5850	5850	0
615	20240110	101400	0	5850	5850	5850	5850	0
616	20240110	101300	0	5850	5850	5850	5850	0
617	20240110	101200	0	5850	5850	5850	5850	0
618	20240110	101100	0	5850	5850	5850	5850	0
619	20240110	101000	0	5850	5850	5850	5850	0
620	20240110	100900	0	5850	5850	5850	5850	0
621	20240110	100800	0	5850	5850	5850	5850	0
622	20240110	100700	0	5850	5850	5850	5850	0
623	20240110	100600	0	5850	5850	5850	5850	0
624	20240110	100500	0	5850	5850	5850	5850	0
625	20240110	100400	0	5850	5850	5850	5850	0
626	20240110	100300	0	5850	5850	5850	5850	0
627	20240110	100200	0	5850	5850	5850	5850	0
628	20240110	100100	0	5850	5850	5850	5850	0
629	20240110	100000	0	5850	5850	5850	5850	0
630	20240110	095900	0	5850	5850	5850	5850	0
631	20240110	095800	0	5850	5850	5850	5850	0
632	20240110	095700	0	5850	5850	5850	5850	0
633	20240110	095600	0	5850	5850	5850	5850	0
634	20240110	095500	0	5850	5850	5850	5850	0
635	20240110	095400	0	5850	5850	5850	5850	0
636	20240110	095300	0	5850	5850	5850	5850	0
637	20240110	095200	0	5850	5850	5850	5850	0
638	20240110	095100	0	5850	5850	5850	5850	0
639	20240110	095000	0	5850	5850	5850	5850	0
640	20240110	094900	0	5850	5850	5850	5850	0
641	20240110	094800	0	5850	5850	5850	5850	0
642	20240110	094700	0	5850	5850	5850	5850	0
643	20240110	094600	0	5850	5850	5850	5850	0
644	20240110	094500	0	5850	5850	5850	5850	0
645	20240110	094400	0	5850	5850	5850	5850	0
646	20240110	094300	0	5850	5850	5850	5850	0
647	20240110	094200	0	5850	5850	5850	5850	0
648	20240110	094100	0	5850	5850	5850	5850	0
649	20240110	094000	0	5850	5850	5850	5850	0
650	20240110	093900	0	5850	5850	5850	5850	0
651	20240110	093800	0	5850	5850	5850	5850	0
652	20240110	093700	0	5850	5850	5850	5850	0
653	20240110	093600	0	5850	5850	5850	5850	0
654	20240110	093500	0	5850	5850	5850	5850	0
655	20240110	093400	0	5850	5850	5850	5850	0
656	20240110	093300	0	5850	5850	5850	5850	0
657	20240110	093200	0	5850	5850	5850	5850	0
658	20240110	093100	0	5850	5850	5850	5850	0
659	20240110	093000	0	5850	5850	5850	5850	0
660	20240110	092900	0	5850	5850	5850	5850	0
661	20240110	092800	0	5850	5850	5850	5850	0
662	20240110	092700	0	5850	5850	5850	5850	0
663	20240110	092600	0	5850	5850	5850	5850	0
664	20240110	092500	0	5850	5850	5850	5850	0
665	20240110	092400	0	5850	5850	5850	5850	0
666	20240110	092300	0	5850	5850	5850	5850	0
667	20240110	092200	0	5850	5850	5850	5850	0
668	20240110	092100	0	5850	5850	5850	5850	0
669	20240110	092000	0	5850	5850	5850	5850	0
670	20240110	091900	0	5850	5850	5850	5850	0
671	20240110	091800	0	5850	5850	5850	5850	0
672	20240110	091700	0	5850	5850	5850	5850	0
673	20240110	091600	0	5850	5850	5850	5850	0
674	20240110	091500	0	5850	5850	5850	5850	0
675	20240110	091400	0	5850	5850	5850	5850	0
676	20240110	091300	0	5850	5850	5850	5850	0
677	20240110	091200	0	5850	5850	5850	5850	0
678	20240110	091100	0	5850	5850	5850	5850	0
679	20240110	091000	0	5850	5850	5850	5850	0
680	20240110	090900	0	5850	5850	5850	5850	0
681	20240110	090800	0	5850	5850	5850	5850	0
682	20240110	090700	0	5850	5850	5850	5850	0
683	20240110	090600	0	5850	5850	5850	5850	0
684	20240110	090500	0	5850	5850	5850	5850	0
685	20240110	090400	0	5850	5850	5850	5850	0
686	20240110	090300	0	5850	5850	5850	5850	0
687	20240110	090200	0	5850	5850	5850	5850	0
688	20240110	090100	0	5850	5850	5850	5850	0
689	20240110	090000	0	5850	5850	5850	5850	0