KissMeData/150840/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202700	0	5850	5850	5850	5850	0
3	20240118	202600	0	5850	5850	5850	5850	0
4	20240118	202500	0	5850	5850	5850	5850	0
5	20240118	202400	0	5850	5850	5850	5850	0
6	20240118	202300	0	5850	5850	5850	5850	0
7	20240118	202200	0	5850	5850	5850	5850	0
8	20240118	202100	0	5850	5850	5850	5850	0
9	20240118	202000	0	5850	5850	5850	5850	0
10	20240118	201900	0	5850	5850	5850	5850	0
11	20240118	201800	0	5850	5850	5850	5850	0
12	20240118	201700	0	5850	5850	5850	5850	0
13	20240118	201600	0	5850	5850	5850	5850	0
14	20240118	201500	0	5850	5850	5850	5850	0
15	20240118	201400	0	5850	5850	5850	5850	0
16	20240118	201300	0	5850	5850	5850	5850	0
17	20240118	201200	0	5850	5850	5850	5850	0
18	20240118	201100	0	5850	5850	5850	5850	0
19	20240118	201000	0	5850	5850	5850	5850	0
20	20240118	200900	0	5850	5850	5850	5850	0
21	20240118	200800	0	5850	5850	5850	5850	0
22	20240118	200700	0	5850	5850	5850	5850	0
23	20240118	200600	0	5850	5850	5850	5850	0
24	20240118	200500	0	5850	5850	5850	5850	0
25	20240118	200400	0	5850	5850	5850	5850	0
26	20240118	200300	0	5850	5850	5850	5850	0
27	20240118	200200	0	5850	5850	5850	5850	0
28	20240118	200100	0	5850	5850	5850	5850	0
29	20240118	200000	0	5850	5850	5850	5850	0
30	20240118	195900	0	5850	5850	5850	5850	0
31	20240118	195800	0	5850	5850	5850	5850	0
32	20240118	195700	0	5850	5850	5850	5850	0
33	20240118	195600	0	5850	5850	5850	5850	0
34	20240118	195500	0	5850	5850	5850	5850	0
35	20240118	195400	0	5850	5850	5850	5850	0
36	20240118	195300	0	5850	5850	5850	5850	0
37	20240118	195200	0	5850	5850	5850	5850	0
38	20240118	195100	0	5850	5850	5850	5850	0
39	20240118	195000	0	5850	5850	5850	5850	0
40	20240118	194900	0	5850	5850	5850	5850	0
41	20240118	194800	0	5850	5850	5850	5850	0
42	20240118	194700	0	5850	5850	5850	5850	0
43	20240118	194600	0	5850	5850	5850	5850	0
44	20240118	194500	0	5850	5850	5850	5850	0
45	20240118	194400	0	5850	5850	5850	5850	0
46	20240118	194300	0	5850	5850	5850	5850	0
47	20240118	194200	0	5850	5850	5850	5850	0
48	20240118	194100	0	5850	5850	5850	5850	0
49	20240118	194000	0	5850	5850	5850	5850	0
50	20240118	193900	0	5850	5850	5850	5850	0
51	20240118	193800	0	5850	5850	5850	5850	0
52	20240118	193700	0	5850	5850	5850	5850	0
53	20240118	193600	0	5850	5850	5850	5850	0
54	20240118	193500	0	5850	5850	5850	5850	0
55	20240118	193400	0	5850	5850	5850	5850	0
56	20240118	193300	0	5850	5850	5850	5850	0
57	20240118	193200	0	5850	5850	5850	5850	0
58	20240118	193100	0	5850	5850	5850	5850	0
59	20240118	193000	0	5850	5850	5850	5850	0
60	20240118	192900	0	5850	5850	5850	5850	0
61	20240118	192800	0	5850	5850	5850	5850	0
62	20240118	192700	0	5850	5850	5850	5850	0
63	20240118	192600	0	5850	5850	5850	5850	0
64	20240118	192500	0	5850	5850	5850	5850	0
65	20240118	192400	0	5850	5850	5850	5850	0
66	20240118	192300	0	5850	5850	5850	5850	0
67	20240118	192200	0	5850	5850	5850	5850	0
68	20240118	192100	0	5850	5850	5850	5850	0
69	20240118	192000	0	5850	5850	5850	5850	0
70	20240118	191900	0	5850	5850	5850	5850	0
71	20240118	191800	0	5850	5850	5850	5850	0
72	20240118	191700	0	5850	5850	5850	5850	0
73	20240118	191600	0	5850	5850	5850	5850	0
74	20240118	191500	0	5850	5850	5850	5850	0
75	20240118	191400	0	5850	5850	5850	5850	0
76	20240118	191300	0	5850	5850	5850	5850	0
77	20240118	191200	0	5850	5850	5850	5850	0
78	20240118	191100	0	5850	5850	5850	5850	0
79	20240118	191000	0	5850	5850	5850	5850	0
80	20240118	190900	0	5850	5850	5850	5850	0
81	20240118	190800	0	5850	5850	5850	5850	0
82	20240118	190700	0	5850	5850	5850	5850	0
83	20240118	190600	0	5850	5850	5850	5850	0
84	20240118	190500	0	5850	5850	5850	5850	0
85	20240118	190400	0	5850	5850	5850	5850	0
86	20240118	190300	0	5850	5850	5850	5850	0
87	20240118	190200	0	5850	5850	5850	5850	0
88	20240118	190100	0	5850	5850	5850	5850	0
89	20240118	190000	0	5850	5850	5850	5850	0
90	20240118	185900	0	5850	5850	5850	5850	0
91	20240118	185800	0	5850	5850	5850	5850	0
92	20240118	185700	0	5850	5850	5850	5850	0
93	20240118	185600	0	5850	5850	5850	5850	0
94	20240118	185500	0	5850	5850	5850	5850	0
95	20240118	185400	0	5850	5850	5850	5850	0
96	20240118	185300	0	5850	5850	5850	5850	0
97	20240118	185200	0	5850	5850	5850	5850	0
98	20240118	185100	0	5850	5850	5850	5850	0
99	20240118	185000	0	5850	5850	5850	5850	0
100	20240118	184900	0	5850	5850	5850	5850	0
101	20240118	184800	0	5850	5850	5850	5850	0
102	20240118	184700	0	5850	5850	5850	5850	0
103	20240118	184600	0	5850	5850	5850	5850	0
104	20240118	184500	0	5850	5850	5850	5850	0
105	20240118	184400	0	5850	5850	5850	5850	0
106	20240118	184300	0	5850	5850	5850	5850	0
107	20240118	184200	0	5850	5850	5850	5850	0
108	20240118	184100	0	5850	5850	5850	5850	0
109	20240118	184000	0	5850	5850	5850	5850	0
110	20240118	183900	0	5850	5850	5850	5850	0
111	20240118	183800	0	5850	5850	5850	5850	0
112	20240118	183700	0	5850	5850	5850	5850	0
113	20240118	183600	0	5850	5850	5850	5850	0
114	20240118	183500	0	5850	5850	5850	5850	0
115	20240118	183400	0	5850	5850	5850	5850	0
116	20240118	183300	0	5850	5850	5850	5850	0
117	20240118	183200	0	5850	5850	5850	5850	0
118	20240118	183100	0	5850	5850	5850	5850	0
119	20240118	183000	0	5850	5850	5850	5850	0
120	20240118	182900	0	5850	5850	5850	5850	0
121	20240118	182800	0	5850	5850	5850	5850	0
122	20240118	182700	0	5850	5850	5850	5850	0
123	20240118	182600	0	5850	5850	5850	5850	0
124	20240118	182500	0	5850	5850	5850	5850	0
125	20240118	182400	0	5850	5850	5850	5850	0
126	20240118	182300	0	5850	5850	5850	5850	0
127	20240118	182200	0	5850	5850	5850	5850	0
128	20240118	182100	0	5850	5850	5850	5850	0
129	20240118	182000	0	5850	5850	5850	5850	0
130	20240118	181900	0	5850	5850	5850	5850	0
131	20240118	181800	0	5850	5850	5850	5850	0
132	20240118	181700	0	5850	5850	5850	5850	0
133	20240118	181600	0	5850	5850	5850	5850	0
134	20240118	181500	0	5850	5850	5850	5850	0
135	20240118	181400	0	5850	5850	5850	5850	0
136	20240118	181300	0	5850	5850	5850	5850	0
137	20240118	181200	0	5850	5850	5850	5850	0
138	20240118	181100	0	5850	5850	5850	5850	0
139	20240118	181000	0	5850	5850	5850	5850	0
140	20240118	180900	0	5850	5850	5850	5850	0
141	20240118	180800	0	5850	5850	5850	5850	0
142	20240118	180700	0	5850	5850	5850	5850	0
143	20240118	180600	0	5850	5850	5850	5850	0
144	20240118	180500	0	5850	5850	5850	5850	0
145	20240118	180400	0	5850	5850	5850	5850	0
146	20240118	180300	0	5850	5850	5850	5850	0
147	20240118	180200	0	5850	5850	5850	5850	0
148	20240118	180100	0	5850	5850	5850	5850	0
149	20240118	180000	0	5850	5850	5850	5850	0
150	20240118	175900	0	5850	5850	5850	5850	0
151	20240118	175800	0	5850	5850	5850	5850	0
152	20240118	175700	0	5850	5850	5850	5850	0
153	20240118	175600	0	5850	5850	5850	5850	0
154	20240118	175500	0	5850	5850	5850	5850	0
155	20240118	175400	0	5850	5850	5850	5850	0
156	20240118	175300	0	5850	5850	5850	5850	0
157	20240118	175200	0	5850	5850	5850	5850	0
158	20240118	175100	0	5850	5850	5850	5850	0
159	20240118	175000	0	5850	5850	5850	5850	0
160	20240118	174900	0	5850	5850	5850	5850	0
161	20240118	174800	0	5850	5850	5850	5850	0
162	20240118	174700	0	5850	5850	5850	5850	0
163	20240118	174600	0	5850	5850	5850	5850	0
164	20240118	174500	0	5850	5850	5850	5850	0
165	20240118	174400	0	5850	5850	5850	5850	0
166	20240118	174300	0	5850	5850	5850	5850	0
167	20240118	174200	0	5850	5850	5850	5850	0
168	20240118	174100	0	5850	5850	5850	5850	0
169	20240118	174000	0	5850	5850	5850	5850	0
170	20240118	173900	0	5850	5850	5850	5850	0
171	20240118	173800	0	5850	5850	5850	5850	0
172	20240118	173700	0	5850	5850	5850	5850	0
173	20240118	173600	0	5850	5850	5850	5850	0
174	20240118	173500	0	5850	5850	5850	5850	0
175	20240118	173400	0	5850	5850	5850	5850	0
176	20240118	173300	0	5850	5850	5850	5850	0
177	20240118	173200	0	5850	5850	5850	5850	0
178	20240118	173100	0	5850	5850	5850	5850	0
179	20240118	173000	0	5850	5850	5850	5850	0
180	20240118	172900	0	5850	5850	5850	5850	0
181	20240118	172800	0	5850	5850	5850	5850	0
182	20240118	172700	0	5850	5850	5850	5850	0
183	20240118	172600	0	5850	5850	5850	5850	0
184	20240118	172500	0	5850	5850	5850	5850	0
185	20240118	172400	0	5850	5850	5850	5850	0
186	20240118	172300	0	5850	5850	5850	5850	0
187	20240118	172200	0	5850	5850	5850	5850	0
188	20240118	172100	0	5850	5850	5850	5850	0
189	20240118	172000	0	5850	5850	5850	5850	0
190	20240118	171900	0	5850	5850	5850	5850	0
191	20240118	171800	0	5850	5850	5850	5850	0
192	20240118	171700	0	5850	5850	5850	5850	0
193	20240118	171600	0	5850	5850	5850	5850	0
194	20240118	171500	0	5850	5850	5850	5850	0
195	20240118	171400	0	5850	5850	5850	5850	0
196	20240118	171300	0	5850	5850	5850	5850	0
197	20240118	171200	0	5850	5850	5850	5850	0
198	20240118	171100	0	5850	5850	5850	5850	0
199	20240118	171000	0	5850	5850	5850	5850	0
200	20240118	170900	0	5850	5850	5850	5850	0
201	20240118	170800	0	5850	5850	5850	5850	0
202	20240118	170700	0	5850	5850	5850	5850	0
203	20240118	170600	0	5850	5850	5850	5850	0
204	20240118	170500	0	5850	5850	5850	5850	0
205	20240118	170400	0	5850	5850	5850	5850	0
206	20240118	170300	0	5850	5850	5850	5850	0
207	20240118	170200	0	5850	5850	5850	5850	0
208	20240118	170100	0	5850	5850	5850	5850	0
209	20240118	170000	0	5850	5850	5850	5850	0
210	20240118	165900	0	5850	5850	5850	5850	0
211	20240118	165800	0	5850	5850	5850	5850	0
212	20240118	165700	0	5850	5850	5850	5850	0
213	20240118	165600	0	5850	5850	5850	5850	0
214	20240118	165500	0	5850	5850	5850	5850	0
215	20240118	165400	0	5850	5850	5850	5850	0
216	20240118	165300	0	5850	5850	5850	5850	0
217	20240118	165200	0	5850	5850	5850	5850	0
218	20240118	165100	0	5850	5850	5850	5850	0
219	20240118	165000	0	5850	5850	5850	5850	0
220	20240118	164900	0	5850	5850	5850	5850	0
221	20240118	164800	0	5850	5850	5850	5850	0
222	20240118	164700	0	5850	5850	5850	5850	0
223	20240118	164600	0	5850	5850	5850	5850	0
224	20240118	164500	0	5850	5850	5850	5850	0
225	20240118	164400	0	5850	5850	5850	5850	0
226	20240118	164300	0	5850	5850	5850	5850	0
227	20240118	164200	0	5850	5850	5850	5850	0
228	20240118	164100	0	5850	5850	5850	5850	0
229	20240118	164000	0	5850	5850	5850	5850	0
230	20240118	163900	0	5850	5850	5850	5850	0
231	20240118	163800	0	5850	5850	5850	5850	0
232	20240118	163700	0	5850	5850	5850	5850	0
233	20240118	163600	0	5850	5850	5850	5850	0
234	20240118	163500	0	5850	5850	5850	5850	0
235	20240118	163400	0	5850	5850	5850	5850	0
236	20240118	163300	0	5850	5850	5850	5850	0
237	20240118	163200	0	5850	5850	5850	5850	0
238	20240118	163100	0	5850	5850	5850	5850	0
239	20240118	163000	0	5850	5850	5850	5850	0
240	20240118	162900	0	5850	5850	5850	5850	0
241	20240118	162800	0	5850	5850	5850	5850	0
242	20240118	162700	0	5850	5850	5850	5850	0
243	20240118	162600	0	5850	5850	5850	5850	0
244	20240118	162500	0	5850	5850	5850	5850	0
245	20240118	162400	0	5850	5850	5850	5850	0
246	20240118	162300	0	5850	5850	5850	5850	0
247	20240118	162200	0	5850	5850	5850	5850	0
248	20240118	162100	0	5850	5850	5850	5850	0
249	20240118	162000	0	5850	5850	5850	5850	0
250	20240118	161900	0	5850	5850	5850	5850	0
251	20240118	161800	0	5850	5850	5850	5850	0
252	20240118	161700	0	5850	5850	5850	5850	0
253	20240118	161600	0	5850	5850	5850	5850	0
254	20240118	161500	0	5850	5850	5850	5850	0
255	20240118	161400	0	5850	5850	5850	5850	0
256	20240118	161300	0	5850	5850	5850	5850	0
257	20240118	161200	0	5850	5850	5850	5850	0
258	20240118	161100	0	5850	5850	5850	5850	0
259	20240118	161000	0	5850	5850	5850	5850	0
260	20240118	160900	0	5850	5850	5850	5850	0
261	20240118	160800	0	5850	5850	5850	5850	0
262	20240118	160700	0	5850	5850	5850	5850	0
263	20240118	160600	0	5850	5850	5850	5850	0
264	20240118	160500	0	5850	5850	5850	5850	0
265	20240118	160400	0	5850	5850	5850	5850	0
266	20240118	160300	0	5850	5850	5850	5850	0
267	20240118	160200	0	5850	5850	5850	5850	0
268	20240118	160100	0	5850	5850	5850	5850	0
269	20240118	160000	0	5850	5850	5850	5850	0
270	20240118	155900	0	5850	5850	5850	5850	0
271	20240118	155800	0	5850	5850	5850	5850	0
272	20240118	155700	0	5850	5850	5850	5850	0
273	20240118	155600	0	5850	5850	5850	5850	0
274	20240118	155500	0	5850	5850	5850	5850	0
275	20240118	155400	0	5850	5850	5850	5850	0
276	20240118	155300	0	5850	5850	5850	5850	0
277	20240118	155200	0	5850	5850	5850	5850	0
278	20240118	155100	0	5850	5850	5850	5850	0
279	20240118	155000	0	5850	5850	5850	5850	0
280	20240118	154900	0	5850	5850	5850	5850	0
281	20240118	154800	0	5850	5850	5850	5850	0
282	20240118	154700	0	5850	5850	5850	5850	0
283	20240118	154600	0	5850	5850	5850	5850	0
284	20240118	154500	0	5850	5850	5850	5850	0
285	20240118	154400	0	5850	5850	5850	5850	0
286	20240118	154300	0	5850	5850	5850	5850	0
287	20240118	154200	0	5850	5850	5850	5850	0
288	20240118	154100	0	5850	5850	5850	5850	0
289	20240118	154000	0	5850	5850	5850	5850	0
290	20240118	153900	0	5850	5850	5850	5850	0
291	20240118	153800	0	5850	5850	5850	5850	0
292	20240118	153700	0	5850	5850	5850	5850	0
293	20240118	153600	0	5850	5850	5850	5850	0
294	20240118	153500	0	5850	5850	5850	5850	0
295	20240118	153400	0	5850	5850	5850	5850	0
296	20240118	153300	0	5850	5850	5850	5850	0
297	20240118	153200	0	5850	5850	5850	5850	0
298	20240118	153100	0	5850	5850	5850	5850	0
299	20240118	153000	0	5850	5850	5850	5850	0
300	20240118	152900	0	5850	5850	5850	5850	0
301	20240118	152800	0	5850	5850	5850	5850	0
302	20240118	152700	0	5850	5850	5850	5850	0
303	20240118	152600	0	5850	5850	5850	5850	0
304	20240118	152500	0	5850	5850	5850	5850	0
305	20240118	152400	0	5850	5850	5850	5850	0
306	20240118	152300	0	5850	5850	5850	5850	0
307	20240118	152200	0	5850	5850	5850	5850	0
308	20240118	152100	0	5850	5850	5850	5850	0
309	20240118	152000	0	5850	5850	5850	5850	0
310	20240118	151900	0	5850	5850	5850	5850	0
311	20240118	151800	0	5850	5850	5850	5850	0
312	20240118	151700	0	5850	5850	5850	5850	0
313	20240118	151600	0	5850	5850	5850	5850	0
314	20240118	151500	0	5850	5850	5850	5850	0
315	20240118	151400	0	5850	5850	5850	5850	0
316	20240118	151300	0	5850	5850	5850	5850	0
317	20240118	151200	0	5850	5850	5850	5850	0
318	20240118	151100	0	5850	5850	5850	5850	0
319	20240118	151000	0	5850	5850	5850	5850	0
320	20240118	150900	0	5850	5850	5850	5850	0
321	20240118	150800	0	5850	5850	5850	5850	0
322	20240118	150700	0	5850	5850	5850	5850	0
323	20240118	150600	0	5850	5850	5850	5850	0
324	20240118	150500	0	5850	5850	5850	5850	0
325	20240118	150400	0	5850	5850	5850	5850	0
326	20240118	150300	0	5850	5850	5850	5850	0
327	20240118	150200	0	5850	5850	5850	5850	0
328	20240118	150100	0	5850	5850	5850	5850	0
329	20240118	150000	0	5850	5850	5850	5850	0
330	20240118	145900	0	5850	5850	5850	5850	0
331	20240118	145800	0	5850	5850	5850	5850	0
332	20240118	145700	0	5850	5850	5850	5850	0
333	20240118	145600	0	5850	5850	5850	5850	0
334	20240118	145500	0	5850	5850	5850	5850	0
335	20240118	145400	0	5850	5850	5850	5850	0
336	20240118	145300	0	5850	5850	5850	5850	0
337	20240118	145200	0	5850	5850	5850	5850	0
338	20240118	145100	0	5850	5850	5850	5850	0
339	20240118	145000	0	5850	5850	5850	5850	0
340	20240118	144900	0	5850	5850	5850	5850	0
341	20240118	144800	0	5850	5850	5850	5850	0
342	20240118	144700	0	5850	5850	5850	5850	0
343	20240118	144600	0	5850	5850	5850	5850	0
344	20240118	144500	0	5850	5850	5850	5850	0
345	20240118	144400	0	5850	5850	5850	5850	0
346	20240118	144300	0	5850	5850	5850	5850	0
347	20240118	144200	0	5850	5850	5850	5850	0
348	20240118	144100	0	5850	5850	5850	5850	0
349	20240118	144000	0	5850	5850	5850	5850	0
350	20240118	143900	0	5850	5850	5850	5850	0
351	20240118	143800	0	5850	5850	5850	5850	0
352	20240118	143700	0	5850	5850	5850	5850	0
353	20240118	143600	0	5850	5850	5850	5850	0
354	20240118	143500	0	5850	5850	5850	5850	0
355	20240118	143400	0	5850	5850	5850	5850	0
356	20240118	143300	0	5850	5850	5850	5850	0
357	20240118	143200	0	5850	5850	5850	5850	0
358	20240118	143100	0	5850	5850	5850	5850	0
359	20240118	143000	0	5850	5850	5850	5850	0
360	20240118	142900	0	5850	5850	5850	5850	0
361	20240118	142800	0	5850	5850	5850	5850	0
362	20240118	142700	0	5850	5850	5850	5850	0
363	20240118	142600	0	5850	5850	5850	5850	0
364	20240118	142500	0	5850	5850	5850	5850	0
365	20240118	142400	0	5850	5850	5850	5850	0
366	20240118	142300	0	5850	5850	5850	5850	0
367	20240118	142200	0	5850	5850	5850	5850	0
368	20240118	142100	0	5850	5850	5850	5850	0
369	20240118	142000	0	5850	5850	5850	5850	0
370	20240118	141900	0	5850	5850	5850	5850	0
371	20240118	141800	0	5850	5850	5850	5850	0
372	20240118	141700	0	5850	5850	5850	5850	0
373	20240118	141600	0	5850	5850	5850	5850	0
374	20240118	141500	0	5850	5850	5850	5850	0
375	20240118	141400	0	5850	5850	5850	5850	0
376	20240118	141300	0	5850	5850	5850	5850	0
377	20240118	141200	0	5850	5850	5850	5850	0
378	20240118	141100	0	5850	5850	5850	5850	0
379	20240118	141000	0	5850	5850	5850	5850	0
380	20240118	140900	0	5850	5850	5850	5850	0
381	20240118	140800	0	5850	5850	5850	5850	0
382	20240118	140700	0	5850	5850	5850	5850	0
383	20240118	140600	0	5850	5850	5850	5850	0
384	20240118	140500	0	5850	5850	5850	5850	0
385	20240118	140400	0	5850	5850	5850	5850	0
386	20240118	140300	0	5850	5850	5850	5850	0
387	20240118	140200	0	5850	5850	5850	5850	0
388	20240118	140100	0	5850	5850	5850	5850	0
389	20240118	140000	0	5850	5850	5850	5850	0
390	20240118	135900	0	5850	5850	5850	5850	0
391	20240118	135800	0	5850	5850	5850	5850	0
392	20240118	135700	0	5850	5850	5850	5850	0
393	20240118	135600	0	5850	5850	5850	5850	0
394	20240118	135500	0	5850	5850	5850	5850	0
395	20240118	135400	0	5850	5850	5850	5850	0
396	20240118	135300	0	5850	5850	5850	5850	0
397	20240118	135200	0	5850	5850	5850	5850	0
398	20240118	135100	0	5850	5850	5850	5850	0
399	20240118	135000	0	5850	5850	5850	5850	0
400	20240118	134900	0	5850	5850	5850	5850	0
401	20240118	134800	0	5850	5850	5850	5850	0
402	20240118	134700	0	5850	5850	5850	5850	0
403	20240118	134600	0	5850	5850	5850	5850	0
404	20240118	134500	0	5850	5850	5850	5850	0
405	20240118	134400	0	5850	5850	5850	5850	0
406	20240118	134300	0	5850	5850	5850	5850	0
407	20240118	134200	0	5850	5850	5850	5850	0
408	20240118	134100	0	5850	5850	5850	5850	0
409	20240118	134000	0	5850	5850	5850	5850	0
410	20240118	133900	0	5850	5850	5850	5850	0
411	20240118	133800	0	5850	5850	5850	5850	0
412	20240118	133700	0	5850	5850	5850	5850	0
413	20240118	133600	0	5850	5850	5850	5850	0
414	20240118	133500	0	5850	5850	5850	5850	0
415	20240118	133400	0	5850	5850	5850	5850	0
416	20240118	133300	0	5850	5850	5850	5850	0
417	20240118	133200	0	5850	5850	5850	5850	0
418	20240118	133100	0	5850	5850	5850	5850	0
419	20240118	133000	0	5850	5850	5850	5850	0
420	20240118	132900	0	5850	5850	5850	5850	0
421	20240118	132800	0	5850	5850	5850	5850	0
422	20240118	132700	0	5850	5850	5850	5850	0
423	20240118	132600	0	5850	5850	5850	5850	0
424	20240118	132500	0	5850	5850	5850	5850	0
425	20240118	132400	0	5850	5850	5850	5850	0
426	20240118	132300	0	5850	5850	5850	5850	0
427	20240118	132200	0	5850	5850	5850	5850	0
428	20240118	132100	0	5850	5850	5850	5850	0
429	20240118	132000	0	5850	5850	5850	5850	0
430	20240118	131900	0	5850	5850	5850	5850	0
431	20240118	131800	0	5850	5850	5850	5850	0
432	20240118	131700	0	5850	5850	5850	5850	0
433	20240118	131600	0	5850	5850	5850	5850	0
434	20240118	131500	0	5850	5850	5850	5850	0
435	20240118	131400	0	5850	5850	5850	5850	0
436	20240118	131300	0	5850	5850	5850	5850	0
437	20240118	131200	0	5850	5850	5850	5850	0
438	20240118	131100	0	5850	5850	5850	5850	0
439	20240118	131000	0	5850	5850	5850	5850	0
440	20240118	130900	0	5850	5850	5850	5850	0
441	20240118	130800	0	5850	5850	5850	5850	0
442	20240118	130700	0	5850	5850	5850	5850	0
443	20240118	130600	0	5850	5850	5850	5850	0
444	20240118	130500	0	5850	5850	5850	5850	0
445	20240118	130400	0	5850	5850	5850	5850	0
446	20240118	130300	0	5850	5850	5850	5850	0
447	20240118	130200	0	5850	5850	5850	5850	0
448	20240118	130100	0	5850	5850	5850	5850	0
449	20240118	130000	0	5850	5850	5850	5850	0
450	20240118	125900	0	5850	5850	5850	5850	0
451	20240118	125800	0	5850	5850	5850	5850	0
452	20240118	125700	0	5850	5850	5850	5850	0
453	20240118	125600	0	5850	5850	5850	5850	0
454	20240118	125500	0	5850	5850	5850	5850	0
455	20240118	125400	0	5850	5850	5850	5850	0
456	20240118	125300	0	5850	5850	5850	5850	0
457	20240118	125200	0	5850	5850	5850	5850	0
458	20240118	125100	0	5850	5850	5850	5850	0
459	20240118	125000	0	5850	5850	5850	5850	0
460	20240118	124900	0	5850	5850	5850	5850	0
461	20240118	124800	0	5850	5850	5850	5850	0
462	20240118	124700	0	5850	5850	5850	5850	0
463	20240118	124600	0	5850	5850	5850	5850	0
464	20240118	124500	0	5850	5850	5850	5850	0
465	20240118	124400	0	5850	5850	5850	5850	0
466	20240118	124300	0	5850	5850	5850	5850	0
467	20240118	124200	0	5850	5850	5850	5850	0
468	20240118	124100	0	5850	5850	5850	5850	0
469	20240118	124000	0	5850	5850	5850	5850	0
470	20240118	123900	0	5850	5850	5850	5850	0
471	20240118	123800	0	5850	5850	5850	5850	0
472	20240118	123700	0	5850	5850	5850	5850	0
473	20240118	123600	0	5850	5850	5850	5850	0
474	20240118	123500	0	5850	5850	5850	5850	0
475	20240118	123400	0	5850	5850	5850	5850	0
476	20240118	123300	0	5850	5850	5850	5850	0
477	20240118	123200	0	5850	5850	5850	5850	0
478	20240118	123100	0	5850	5850	5850	5850	0
479	20240118	123000	0	5850	5850	5850	5850	0
480	20240118	122900	0	5850	5850	5850	5850	0
481	20240118	122800	0	5850	5850	5850	5850	0
482	20240118	122700	0	5850	5850	5850	5850	0
483	20240118	122600	0	5850	5850	5850	5850	0
484	20240118	122500	0	5850	5850	5850	5850	0
485	20240118	122400	0	5850	5850	5850	5850	0
486	20240118	122300	0	5850	5850	5850	5850	0
487	20240118	122200	0	5850	5850	5850	5850	0
488	20240118	122100	0	5850	5850	5850	5850	0
489	20240118	122000	0	5850	5850	5850	5850	0
490	20240118	121900	0	5850	5850	5850	5850	0
491	20240118	121800	0	5850	5850	5850	5850	0
492	20240118	121700	0	5850	5850	5850	5850	0
493	20240118	121600	0	5850	5850	5850	5850	0
494	20240118	121500	0	5850	5850	5850	5850	0
495	20240118	121400	0	5850	5850	5850	5850	0
496	20240118	121300	0	5850	5850	5850	5850	0
497	20240118	121200	0	5850	5850	5850	5850	0
498	20240118	121100	0	5850	5850	5850	5850	0
499	20240118	121000	0	5850	5850	5850	5850	0
500	20240118	120900	0	5850	5850	5850	5850	0
501	20240118	120800	0	5850	5850	5850	5850	0
502	20240118	120700	0	5850	5850	5850	5850	0
503	20240118	120600	0	5850	5850	5850	5850	0
504	20240118	120500	0	5850	5850	5850	5850	0
505	20240118	120400	0	5850	5850	5850	5850	0
506	20240118	120300	0	5850	5850	5850	5850	0
507	20240118	120200	0	5850	5850	5850	5850	0
508	20240118	120100	0	5850	5850	5850	5850	0
509	20240118	120000	0	5850	5850	5850	5850	0
510	20240118	115900	0	5850	5850	5850	5850	0
511	20240118	115800	0	5850	5850	5850	5850	0
512	20240118	115700	0	5850	5850	5850	5850	0
513	20240118	115600	0	5850	5850	5850	5850	0
514	20240118	115500	0	5850	5850	5850	5850	0
515	20240118	115400	0	5850	5850	5850	5850	0
516	20240118	115300	0	5850	5850	5850	5850	0
517	20240118	115200	0	5850	5850	5850	5850	0
518	20240118	115100	0	5850	5850	5850	5850	0
519	20240118	115000	0	5850	5850	5850	5850	0
520	20240118	114900	0	5850	5850	5850	5850	0
521	20240118	114800	0	5850	5850	5850	5850	0
522	20240118	114700	0	5850	5850	5850	5850	0
523	20240118	114600	0	5850	5850	5850	5850	0
524	20240118	114500	0	5850	5850	5850	5850	0
525	20240118	114400	0	5850	5850	5850	5850	0
526	20240118	114300	0	5850	5850	5850	5850	0
527	20240118	114200	0	5850	5850	5850	5850	0
528	20240118	114100	0	5850	5850	5850	5850	0
529	20240118	114000	0	5850	5850	5850	5850	0
530	20240118	113900	0	5850	5850	5850	5850	0
531	20240118	113800	0	5850	5850	5850	5850	0
532	20240118	113700	0	5850	5850	5850	5850	0
533	20240118	113600	0	5850	5850	5850	5850	0
534	20240118	113500	0	5850	5850	5850	5850	0
535	20240118	113400	0	5850	5850	5850	5850	0
536	20240118	113300	0	5850	5850	5850	5850	0
537	20240118	113200	0	5850	5850	5850	5850	0
538	20240118	113100	0	5850	5850	5850	5850	0
539	20240118	113000	0	5850	5850	5850	5850	0
540	20240118	112900	0	5850	5850	5850	5850	0
541	20240118	112800	0	5850	5850	5850	5850	0
542	20240118	112700	0	5850	5850	5850	5850	0
543	20240118	112600	0	5850	5850	5850	5850	0
544	20240118	112500	0	5850	5850	5850	5850	0
545	20240118	112400	0	5850	5850	5850	5850	0
546	20240118	112300	0	5850	5850	5850	5850	0
547	20240118	112200	0	5850	5850	5850	5850	0
548	20240118	112100	0	5850	5850	5850	5850	0
549	20240118	112000	0	5850	5850	5850	5850	0
550	20240118	111900	0	5850	5850	5850	5850	0
551	20240118	111800	0	5850	5850	5850	5850	0
552	20240118	111700	0	5850	5850	5850	5850	0
553	20240118	111600	0	5850	5850	5850	5850	0
554	20240118	111500	0	5850	5850	5850	5850	0
555	20240118	111400	0	5850	5850	5850	5850	0
556	20240118	111300	0	5850	5850	5850	5850	0
557	20240118	111200	0	5850	5850	5850	5850	0
558	20240118	111100	0	5850	5850	5850	5850	0
559	20240118	111000	0	5850	5850	5850	5850	0
560	20240118	110900	0	5850	5850	5850	5850	0
561	20240118	110800	0	5850	5850	5850	5850	0
562	20240118	110700	0	5850	5850	5850	5850	0
563	20240118	110600	0	5850	5850	5850	5850	0
564	20240118	110500	0	5850	5850	5850	5850	0
565	20240118	110400	0	5850	5850	5850	5850	0
566	20240118	110300	0	5850	5850	5850	5850	0
567	20240118	110200	0	5850	5850	5850	5850	0
568	20240118	110100	0	5850	5850	5850	5850	0
569	20240118	110000	0	5850	5850	5850	5850	0
570	20240118	105900	0	5850	5850	5850	5850	0
571	20240118	105800	0	5850	5850	5850	5850	0
572	20240118	105700	0	5850	5850	5850	5850	0
573	20240118	105600	0	5850	5850	5850	5850	0
574	20240118	105500	0	5850	5850	5850	5850	0
575	20240118	105400	0	5850	5850	5850	5850	0
576	20240118	105300	0	5850	5850	5850	5850	0
577	20240118	105200	0	5850	5850	5850	5850	0
578	20240118	105100	0	5850	5850	5850	5850	0
579	20240118	105000	0	5850	5850	5850	5850	0
580	20240118	104900	0	5850	5850	5850	5850	0
581	20240118	104800	0	5850	5850	5850	5850	0
582	20240118	104700	0	5850	5850	5850	5850	0
583	20240118	104600	0	5850	5850	5850	5850	0
584	20240118	104500	0	5850	5850	5850	5850	0
585	20240118	104400	0	5850	5850	5850	5850	0
586	20240118	104300	0	5850	5850	5850	5850	0
587	20240118	104200	0	5850	5850	5850	5850	0
588	20240118	104100	0	5850	5850	5850	5850	0
589	20240118	104000	0	5850	5850	5850	5850	0
590	20240118	103900	0	5850	5850	5850	5850	0
591	20240118	103800	0	5850	5850	5850	5850	0
592	20240118	103700	0	5850	5850	5850	5850	0
593	20240118	103600	0	5850	5850	5850	5850	0
594	20240118	103500	0	5850	5850	5850	5850	0
595	20240118	103400	0	5850	5850	5850	5850	0
596	20240118	103300	0	5850	5850	5850	5850	0
597	20240118	103200	0	5850	5850	5850	5850	0
598	20240118	103100	0	5850	5850	5850	5850	0
599	20240118	103000	0	5850	5850	5850	5850	0
600	20240118	102900	0	5850	5850	5850	5850	0
601	20240118	102800	0	5850	5850	5850	5850	0
602	20240118	102700	0	5850	5850	5850	5850	0
603	20240118	102600	0	5850	5850	5850	5850	0
604	20240118	102500	0	5850	5850	5850	5850	0
605	20240118	102400	0	5850	5850	5850	5850	0
606	20240118	102300	0	5850	5850	5850	5850	0
607	20240118	102200	0	5850	5850	5850	5850	0
608	20240118	102100	0	5850	5850	5850	5850	0
609	20240118	102000	0	5850	5850	5850	5850	0
610	20240118	101900	0	5850	5850	5850	5850	0
611	20240118	101800	0	5850	5850	5850	5850	0
612	20240118	101700	0	5850	5850	5850	5850	0
613	20240118	101600	0	5850	5850	5850	5850	0
614	20240118	101500	0	5850	5850	5850	5850	0
615	20240118	101400	0	5850	5850	5850	5850	0
616	20240118	101300	0	5850	5850	5850	5850	0
617	20240118	101200	0	5850	5850	5850	5850	0
618	20240118	101100	0	5850	5850	5850	5850	0
619	20240118	101000	0	5850	5850	5850	5850	0
620	20240118	100900	0	5850	5850	5850	5850	0
621	20240118	100800	0	5850	5850	5850	5850	0
622	20240118	100700	0	5850	5850	5850	5850	0
623	20240118	100600	0	5850	5850	5850	5850	0
624	20240118	100500	0	5850	5850	5850	5850	0
625	20240118	100400	0	5850	5850	5850	5850	0
626	20240118	100300	0	5850	5850	5850	5850	0
627	20240118	100200	0	5850	5850	5850	5850	0
628	20240118	100100	0	5850	5850	5850	5850	0
629	20240118	100000	0	5850	5850	5850	5850	0
630	20240118	095900	0	5850	5850	5850	5850	0
631	20240118	095800	0	5850	5850	5850	5850	0
632	20240118	095700	0	5850	5850	5850	5850	0
633	20240118	095600	0	5850	5850	5850	5850	0
634	20240118	095500	0	5850	5850	5850	5850	0
635	20240118	095400	0	5850	5850	5850	5850	0
636	20240118	095300	0	5850	5850	5850	5850	0
637	20240118	095200	0	5850	5850	5850	5850	0
638	20240118	095100	0	5850	5850	5850	5850	0
639	20240118	095000	0	5850	5850	5850	5850	0
640	20240118	094900	0	5850	5850	5850	5850	0
641	20240118	094800	0	5850	5850	5850	5850	0
642	20240118	094700	0	5850	5850	5850	5850	0
643	20240118	094600	0	5850	5850	5850	5850	0
644	20240118	094500	0	5850	5850	5850	5850	0
645	20240118	094400	0	5850	5850	5850	5850	0
646	20240118	094300	0	5850	5850	5850	5850	0
647	20240118	094200	0	5850	5850	5850	5850	0
648	20240118	094100	0	5850	5850	5850	5850	0
649	20240118	094000	0	5850	5850	5850	5850	0
650	20240118	093900	0	5850	5850	5850	5850	0
651	20240118	093800	0	5850	5850	5850	5850	0
652	20240118	093700	0	5850	5850	5850	5850	0
653	20240118	093600	0	5850	5850	5850	5850	0
654	20240118	093500	0	5850	5850	5850	5850	0
655	20240118	093400	0	5850	5850	5850	5850	0
656	20240118	093300	0	5850	5850	5850	5850	0
657	20240118	093200	0	5850	5850	5850	5850	0
658	20240118	093100	0	5850	5850	5850	5850	0
659	20240118	093000	0	5850	5850	5850	5850	0
660	20240118	092900	0	5850	5850	5850	5850	0
661	20240118	092800	0	5850	5850	5850	5850	0
662	20240118	092700	0	5850	5850	5850	5850	0
663	20240118	092600	0	5850	5850	5850	5850	0
664	20240118	092500	0	5850	5850	5850	5850	0
665	20240118	092400	0	5850	5850	5850	5850	0
666	20240118	092300	0	5850	5850	5850	5850	0
667	20240118	092200	0	5850	5850	5850	5850	0
668	20240118	092100	0	5850	5850	5850	5850	0
669	20240118	092000	0	5850	5850	5850	5850	0
670	20240118	091900	0	5850	5850	5850	5850	0
671	20240118	091800	0	5850	5850	5850	5850	0
672	20240118	091700	0	5850	5850	5850	5850	0
673	20240118	091600	0	5850	5850	5850	5850	0
674	20240118	091500	0	5850	5850	5850	5850	0
675	20240118	091400	0	5850	5850	5850	5850	0
676	20240118	091300	0	5850	5850	5850	5850	0
677	20240118	091200	0	5850	5850	5850	5850	0
678	20240118	091100	0	5850	5850	5850	5850	0
679	20240118	091000	0	5850	5850	5850	5850	0
680	20240118	090900	0	5850	5850	5850	5850	0
681	20240118	090800	0	5850	5850	5850	5850	0
682	20240118	090700	0	5850	5850	5850	5850	0
683	20240118	090600	0	5850	5850	5850	5850	0
684	20240118	090500	0	5850	5850	5850	5850	0
685	20240118	090400	0	5850	5850	5850	5850	0
686	20240118	090300	0	5850	5850	5850	5850	0
687	20240118	090200	0	5850	5850	5850	5850	0
688	20240118	090100	0	5850	5850	5850	5850	0
689	20240118	090000	0	5850	5850	5850	5850	0