KissMeData/150840/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202600	0	5850	5850	5850	5850	0
3	20240119	202500	0	5850	5850	5850	5850	0
4	20240119	202400	0	5850	5850	5850	5850	0
5	20240119	202300	0	5850	5850	5850	5850	0
6	20240119	202200	0	5850	5850	5850	5850	0
7	20240119	202100	0	5850	5850	5850	5850	0
8	20240119	202000	0	5850	5850	5850	5850	0
9	20240119	201900	0	5850	5850	5850	5850	0
10	20240119	201800	0	5850	5850	5850	5850	0
11	20240119	201700	0	5850	5850	5850	5850	0
12	20240119	201600	0	5850	5850	5850	5850	0
13	20240119	201500	0	5850	5850	5850	5850	0
14	20240119	201400	0	5850	5850	5850	5850	0
15	20240119	201300	0	5850	5850	5850	5850	0
16	20240119	201200	0	5850	5850	5850	5850	0
17	20240119	201100	0	5850	5850	5850	5850	0
18	20240119	201000	0	5850	5850	5850	5850	0
19	20240119	200900	0	5850	5850	5850	5850	0
20	20240119	200800	0	5850	5850	5850	5850	0
21	20240119	200700	0	5850	5850	5850	5850	0
22	20240119	200600	0	5850	5850	5850	5850	0
23	20240119	200500	0	5850	5850	5850	5850	0
24	20240119	200400	0	5850	5850	5850	5850	0
25	20240119	200300	0	5850	5850	5850	5850	0
26	20240119	200200	0	5850	5850	5850	5850	0
27	20240119	200100	0	5850	5850	5850	5850	0
28	20240119	200000	0	5850	5850	5850	5850	0
29	20240119	195900	0	5850	5850	5850	5850	0
30	20240119	195800	0	5850	5850	5850	5850	0
31	20240119	195700	0	5850	5850	5850	5850	0
32	20240119	195600	0	5850	5850	5850	5850	0
33	20240119	195500	0	5850	5850	5850	5850	0
34	20240119	195400	0	5850	5850	5850	5850	0
35	20240119	195300	0	5850	5850	5850	5850	0
36	20240119	195200	0	5850	5850	5850	5850	0
37	20240119	195100	0	5850	5850	5850	5850	0
38	20240119	195000	0	5850	5850	5850	5850	0
39	20240119	194900	0	5850	5850	5850	5850	0
40	20240119	194800	0	5850	5850	5850	5850	0
41	20240119	194700	0	5850	5850	5850	5850	0
42	20240119	194600	0	5850	5850	5850	5850	0
43	20240119	194500	0	5850	5850	5850	5850	0
44	20240119	194400	0	5850	5850	5850	5850	0
45	20240119	194300	0	5850	5850	5850	5850	0
46	20240119	194200	0	5850	5850	5850	5850	0
47	20240119	194100	0	5850	5850	5850	5850	0
48	20240119	194000	0	5850	5850	5850	5850	0
49	20240119	193900	0	5850	5850	5850	5850	0
50	20240119	193800	0	5850	5850	5850	5850	0
51	20240119	193700	0	5850	5850	5850	5850	0
52	20240119	193600	0	5850	5850	5850	5850	0
53	20240119	193500	0	5850	5850	5850	5850	0
54	20240119	193400	0	5850	5850	5850	5850	0
55	20240119	193300	0	5850	5850	5850	5850	0
56	20240119	193200	0	5850	5850	5850	5850	0
57	20240119	193100	0	5850	5850	5850	5850	0
58	20240119	193000	0	5850	5850	5850	5850	0
59	20240119	192900	0	5850	5850	5850	5850	0
60	20240119	192800	0	5850	5850	5850	5850	0
61	20240119	192700	0	5850	5850	5850	5850	0
62	20240119	192600	0	5850	5850	5850	5850	0
63	20240119	192500	0	5850	5850	5850	5850	0
64	20240119	192400	0	5850	5850	5850	5850	0
65	20240119	192300	0	5850	5850	5850	5850	0
66	20240119	192200	0	5850	5850	5850	5850	0
67	20240119	192100	0	5850	5850	5850	5850	0
68	20240119	192000	0	5850	5850	5850	5850	0
69	20240119	191900	0	5850	5850	5850	5850	0
70	20240119	191800	0	5850	5850	5850	5850	0
71	20240119	191700	0	5850	5850	5850	5850	0
72	20240119	191600	0	5850	5850	5850	5850	0
73	20240119	191500	0	5850	5850	5850	5850	0
74	20240119	191400	0	5850	5850	5850	5850	0
75	20240119	191300	0	5850	5850	5850	5850	0
76	20240119	191200	0	5850	5850	5850	5850	0
77	20240119	191100	0	5850	5850	5850	5850	0
78	20240119	191000	0	5850	5850	5850	5850	0
79	20240119	190900	0	5850	5850	5850	5850	0
80	20240119	190800	0	5850	5850	5850	5850	0
81	20240119	190700	0	5850	5850	5850	5850	0
82	20240119	190600	0	5850	5850	5850	5850	0
83	20240119	190500	0	5850	5850	5850	5850	0
84	20240119	190400	0	5850	5850	5850	5850	0
85	20240119	190300	0	5850	5850	5850	5850	0
86	20240119	190200	0	5850	5850	5850	5850	0
87	20240119	190100	0	5850	5850	5850	5850	0
88	20240119	190000	0	5850	5850	5850	5850	0
89	20240119	185900	0	5850	5850	5850	5850	0
90	20240119	185800	0	5850	5850	5850	5850	0
91	20240119	185700	0	5850	5850	5850	5850	0
92	20240119	185600	0	5850	5850	5850	5850	0
93	20240119	185500	0	5850	5850	5850	5850	0
94	20240119	185400	0	5850	5850	5850	5850	0
95	20240119	185300	0	5850	5850	5850	5850	0
96	20240119	185200	0	5850	5850	5850	5850	0
97	20240119	185100	0	5850	5850	5850	5850	0
98	20240119	185000	0	5850	5850	5850	5850	0
99	20240119	184900	0	5850	5850	5850	5850	0
100	20240119	184800	0	5850	5850	5850	5850	0
101	20240119	184700	0	5850	5850	5850	5850	0
102	20240119	184600	0	5850	5850	5850	5850	0
103	20240119	184500	0	5850	5850	5850	5850	0
104	20240119	184400	0	5850	5850	5850	5850	0
105	20240119	184300	0	5850	5850	5850	5850	0
106	20240119	184200	0	5850	5850	5850	5850	0
107	20240119	184100	0	5850	5850	5850	5850	0
108	20240119	184000	0	5850	5850	5850	5850	0
109	20240119	183900	0	5850	5850	5850	5850	0
110	20240119	183800	0	5850	5850	5850	5850	0
111	20240119	183700	0	5850	5850	5850	5850	0
112	20240119	183600	0	5850	5850	5850	5850	0
113	20240119	183500	0	5850	5850	5850	5850	0
114	20240119	183400	0	5850	5850	5850	5850	0
115	20240119	183300	0	5850	5850	5850	5850	0
116	20240119	183200	0	5850	5850	5850	5850	0
117	20240119	183100	0	5850	5850	5850	5850	0
118	20240119	183000	0	5850	5850	5850	5850	0
119	20240119	182900	0	5850	5850	5850	5850	0
120	20240119	182800	0	5850	5850	5850	5850	0
121	20240119	182700	0	5850	5850	5850	5850	0
122	20240119	182600	0	5850	5850	5850	5850	0
123	20240119	182500	0	5850	5850	5850	5850	0
124	20240119	182400	0	5850	5850	5850	5850	0
125	20240119	182300	0	5850	5850	5850	5850	0
126	20240119	182200	0	5850	5850	5850	5850	0
127	20240119	182100	0	5850	5850	5850	5850	0
128	20240119	182000	0	5850	5850	5850	5850	0
129	20240119	181900	0	5850	5850	5850	5850	0
130	20240119	181800	0	5850	5850	5850	5850	0
131	20240119	181700	0	5850	5850	5850	5850	0
132	20240119	181600	0	5850	5850	5850	5850	0
133	20240119	181500	0	5850	5850	5850	5850	0
134	20240119	181400	0	5850	5850	5850	5850	0
135	20240119	181300	0	5850	5850	5850	5850	0
136	20240119	181200	0	5850	5850	5850	5850	0
137	20240119	181100	0	5850	5850	5850	5850	0
138	20240119	181000	0	5850	5850	5850	5850	0
139	20240119	180900	0	5850	5850	5850	5850	0
140	20240119	180800	0	5850	5850	5850	5850	0
141	20240119	180700	0	5850	5850	5850	5850	0
142	20240119	180600	0	5850	5850	5850	5850	0
143	20240119	180500	0	5850	5850	5850	5850	0
144	20240119	180400	0	5850	5850	5850	5850	0
145	20240119	180300	0	5850	5850	5850	5850	0
146	20240119	180200	0	5850	5850	5850	5850	0
147	20240119	180100	0	5850	5850	5850	5850	0
148	20240119	180000	0	5850	5850	5850	5850	0
149	20240119	175900	0	5850	5850	5850	5850	0
150	20240119	175800	0	5850	5850	5850	5850	0
151	20240119	175700	0	5850	5850	5850	5850	0
152	20240119	175600	0	5850	5850	5850	5850	0
153	20240119	175500	0	5850	5850	5850	5850	0
154	20240119	175400	0	5850	5850	5850	5850	0
155	20240119	175300	0	5850	5850	5850	5850	0
156	20240119	175200	0	5850	5850	5850	5850	0
157	20240119	175100	0	5850	5850	5850	5850	0
158	20240119	175000	0	5850	5850	5850	5850	0
159	20240119	174900	0	5850	5850	5850	5850	0
160	20240119	174800	0	5850	5850	5850	5850	0
161	20240119	174700	0	5850	5850	5850	5850	0
162	20240119	174600	0	5850	5850	5850	5850	0
163	20240119	174500	0	5850	5850	5850	5850	0
164	20240119	174400	0	5850	5850	5850	5850	0
165	20240119	174300	0	5850	5850	5850	5850	0
166	20240119	174200	0	5850	5850	5850	5850	0
167	20240119	174100	0	5850	5850	5850	5850	0
168	20240119	174000	0	5850	5850	5850	5850	0
169	20240119	173900	0	5850	5850	5850	5850	0
170	20240119	173800	0	5850	5850	5850	5850	0
171	20240119	173700	0	5850	5850	5850	5850	0
172	20240119	173600	0	5850	5850	5850	5850	0
173	20240119	173500	0	5850	5850	5850	5850	0
174	20240119	173400	0	5850	5850	5850	5850	0
175	20240119	173300	0	5850	5850	5850	5850	0
176	20240119	173200	0	5850	5850	5850	5850	0
177	20240119	173100	0	5850	5850	5850	5850	0
178	20240119	173000	0	5850	5850	5850	5850	0
179	20240119	172900	0	5850	5850	5850	5850	0
180	20240119	172800	0	5850	5850	5850	5850	0
181	20240119	172700	0	5850	5850	5850	5850	0
182	20240119	172600	0	5850	5850	5850	5850	0
183	20240119	172500	0	5850	5850	5850	5850	0
184	20240119	172400	0	5850	5850	5850	5850	0
185	20240119	172300	0	5850	5850	5850	5850	0
186	20240119	172200	0	5850	5850	5850	5850	0
187	20240119	172100	0	5850	5850	5850	5850	0
188	20240119	172000	0	5850	5850	5850	5850	0
189	20240119	171900	0	5850	5850	5850	5850	0
190	20240119	171800	0	5850	5850	5850	5850	0
191	20240119	171700	0	5850	5850	5850	5850	0
192	20240119	171600	0	5850	5850	5850	5850	0
193	20240119	171500	0	5850	5850	5850	5850	0
194	20240119	171400	0	5850	5850	5850	5850	0
195	20240119	171300	0	5850	5850	5850	5850	0
196	20240119	171200	0	5850	5850	5850	5850	0
197	20240119	171100	0	5850	5850	5850	5850	0
198	20240119	171000	0	5850	5850	5850	5850	0
199	20240119	170900	0	5850	5850	5850	5850	0
200	20240119	170800	0	5850	5850	5850	5850	0
201	20240119	170700	0	5850	5850	5850	5850	0
202	20240119	170600	0	5850	5850	5850	5850	0
203	20240119	170500	0	5850	5850	5850	5850	0
204	20240119	170400	0	5850	5850	5850	5850	0
205	20240119	170300	0	5850	5850	5850	5850	0
206	20240119	170200	0	5850	5850	5850	5850	0
207	20240119	170100	0	5850	5850	5850	5850	0
208	20240119	170000	0	5850	5850	5850	5850	0
209	20240119	165900	0	5850	5850	5850	5850	0
210	20240119	165800	0	5850	5850	5850	5850	0
211	20240119	165700	0	5850	5850	5850	5850	0
212	20240119	165600	0	5850	5850	5850	5850	0
213	20240119	165500	0	5850	5850	5850	5850	0
214	20240119	165400	0	5850	5850	5850	5850	0
215	20240119	165300	0	5850	5850	5850	5850	0
216	20240119	165200	0	5850	5850	5850	5850	0
217	20240119	165100	0	5850	5850	5850	5850	0
218	20240119	165000	0	5850	5850	5850	5850	0
219	20240119	164900	0	5850	5850	5850	5850	0
220	20240119	164800	0	5850	5850	5850	5850	0
221	20240119	164700	0	5850	5850	5850	5850	0
222	20240119	164600	0	5850	5850	5850	5850	0
223	20240119	164500	0	5850	5850	5850	5850	0
224	20240119	164400	0	5850	5850	5850	5850	0
225	20240119	164300	0	5850	5850	5850	5850	0
226	20240119	164200	0	5850	5850	5850	5850	0
227	20240119	164100	0	5850	5850	5850	5850	0
228	20240119	164000	0	5850	5850	5850	5850	0
229	20240119	163900	0	5850	5850	5850	5850	0
230	20240119	163800	0	5850	5850	5850	5850	0
231	20240119	163700	0	5850	5850	5850	5850	0
232	20240119	163600	0	5850	5850	5850	5850	0
233	20240119	163500	0	5850	5850	5850	5850	0
234	20240119	163400	0	5850	5850	5850	5850	0
235	20240119	163300	0	5850	5850	5850	5850	0
236	20240119	163200	0	5850	5850	5850	5850	0
237	20240119	163100	0	5850	5850	5850	5850	0
238	20240119	163000	0	5850	5850	5850	5850	0
239	20240119	162900	0	5850	5850	5850	5850	0
240	20240119	162800	0	5850	5850	5850	5850	0
241	20240119	162700	0	5850	5850	5850	5850	0
242	20240119	162600	0	5850	5850	5850	5850	0
243	20240119	162500	0	5850	5850	5850	5850	0
244	20240119	162400	0	5850	5850	5850	5850	0
245	20240119	162300	0	5850	5850	5850	5850	0
246	20240119	162200	0	5850	5850	5850	5850	0
247	20240119	162100	0	5850	5850	5850	5850	0
248	20240119	162000	0	5850	5850	5850	5850	0
249	20240119	161900	0	5850	5850	5850	5850	0
250	20240119	161800	0	5850	5850	5850	5850	0
251	20240119	161700	0	5850	5850	5850	5850	0
252	20240119	161600	0	5850	5850	5850	5850	0
253	20240119	161500	0	5850	5850	5850	5850	0
254	20240119	161400	0	5850	5850	5850	5850	0
255	20240119	161300	0	5850	5850	5850	5850	0
256	20240119	161200	0	5850	5850	5850	5850	0
257	20240119	161100	0	5850	5850	5850	5850	0
258	20240119	161000	0	5850	5850	5850	5850	0
259	20240119	160900	0	5850	5850	5850	5850	0
260	20240119	160800	0	5850	5850	5850	5850	0
261	20240119	160700	0	5850	5850	5850	5850	0
262	20240119	160600	0	5850	5850	5850	5850	0
263	20240119	160500	0	5850	5850	5850	5850	0
264	20240119	160400	0	5850	5850	5850	5850	0
265	20240119	160300	0	5850	5850	5850	5850	0
266	20240119	160200	0	5850	5850	5850	5850	0
267	20240119	160100	0	5850	5850	5850	5850	0
268	20240119	160000	0	5850	5850	5850	5850	0
269	20240119	155900	0	5850	5850	5850	5850	0
270	20240119	155800	0	5850	5850	5850	5850	0
271	20240119	155700	0	5850	5850	5850	5850	0
272	20240119	155600	0	5850	5850	5850	5850	0
273	20240119	155500	0	5850	5850	5850	5850	0
274	20240119	155400	0	5850	5850	5850	5850	0
275	20240119	155300	0	5850	5850	5850	5850	0
276	20240119	155200	0	5850	5850	5850	5850	0
277	20240119	155100	0	5850	5850	5850	5850	0
278	20240119	155000	0	5850	5850	5850	5850	0
279	20240119	154900	0	5850	5850	5850	5850	0
280	20240119	154800	0	5850	5850	5850	5850	0
281	20240119	154700	0	5850	5850	5850	5850	0
282	20240119	154600	0	5850	5850	5850	5850	0
283	20240119	154500	0	5850	5850	5850	5850	0
284	20240119	154400	0	5850	5850	5850	5850	0
285	20240119	154300	0	5850	5850	5850	5850	0
286	20240119	154200	0	5850	5850	5850	5850	0
287	20240119	154100	0	5850	5850	5850	5850	0
288	20240119	154000	0	5850	5850	5850	5850	0
289	20240119	153900	0	5850	5850	5850	5850	0
290	20240119	153800	0	5850	5850	5850	5850	0
291	20240119	153700	0	5850	5850	5850	5850	0
292	20240119	153600	0	5850	5850	5850	5850	0
293	20240119	153500	0	5850	5850	5850	5850	0
294	20240119	153400	0	5850	5850	5850	5850	0
295	20240119	153300	0	5850	5850	5850	5850	0
296	20240119	153200	0	5850	5850	5850	5850	0
297	20240119	153100	0	5850	5850	5850	5850	0
298	20240119	153000	0	5850	5850	5850	5850	0
299	20240119	152900	0	5850	5850	5850	5850	0
300	20240119	152800	0	5850	5850	5850	5850	0
301	20240119	152700	0	5850	5850	5850	5850	0
302	20240119	152600	0	5850	5850	5850	5850	0
303	20240119	152500	0	5850	5850	5850	5850	0
304	20240119	152400	0	5850	5850	5850	5850	0
305	20240119	152300	0	5850	5850	5850	5850	0
306	20240119	152200	0	5850	5850	5850	5850	0
307	20240119	152100	0	5850	5850	5850	5850	0
308	20240119	152000	0	5850	5850	5850	5850	0
309	20240119	151900	0	5850	5850	5850	5850	0
310	20240119	151800	0	5850	5850	5850	5850	0
311	20240119	151700	0	5850	5850	5850	5850	0
312	20240119	151600	0	5850	5850	5850	5850	0
313	20240119	151500	0	5850	5850	5850	5850	0
314	20240119	151400	0	5850	5850	5850	5850	0
315	20240119	151300	0	5850	5850	5850	5850	0
316	20240119	151200	0	5850	5850	5850	5850	0
317	20240119	151100	0	5850	5850	5850	5850	0
318	20240119	151000	0	5850	5850	5850	5850	0
319	20240119	150900	0	5850	5850	5850	5850	0
320	20240119	150800	0	5850	5850	5850	5850	0
321	20240119	150700	0	5850	5850	5850	5850	0
322	20240119	150600	0	5850	5850	5850	5850	0
323	20240119	150500	0	5850	5850	5850	5850	0
324	20240119	150400	0	5850	5850	5850	5850	0
325	20240119	150300	0	5850	5850	5850	5850	0
326	20240119	150200	0	5850	5850	5850	5850	0
327	20240119	150100	0	5850	5850	5850	5850	0
328	20240119	150000	0	5850	5850	5850	5850	0
329	20240119	145900	0	5850	5850	5850	5850	0
330	20240119	145800	0	5850	5850	5850	5850	0
331	20240119	145700	0	5850	5850	5850	5850	0
332	20240119	145600	0	5850	5850	5850	5850	0
333	20240119	145500	0	5850	5850	5850	5850	0
334	20240119	145400	0	5850	5850	5850	5850	0
335	20240119	145300	0	5850	5850	5850	5850	0
336	20240119	145200	0	5850	5850	5850	5850	0
337	20240119	145100	0	5850	5850	5850	5850	0
338	20240119	145000	0	5850	5850	5850	5850	0
339	20240119	144900	0	5850	5850	5850	5850	0
340	20240119	144800	0	5850	5850	5850	5850	0
341	20240119	144700	0	5850	5850	5850	5850	0
342	20240119	144600	0	5850	5850	5850	5850	0
343	20240119	144500	0	5850	5850	5850	5850	0
344	20240119	144400	0	5850	5850	5850	5850	0
345	20240119	144300	0	5850	5850	5850	5850	0
346	20240119	144200	0	5850	5850	5850	5850	0
347	20240119	144100	0	5850	5850	5850	5850	0
348	20240119	144000	0	5850	5850	5850	5850	0
349	20240119	143900	0	5850	5850	5850	5850	0
350	20240119	143800	0	5850	5850	5850	5850	0
351	20240119	143700	0	5850	5850	5850	5850	0
352	20240119	143600	0	5850	5850	5850	5850	0
353	20240119	143500	0	5850	5850	5850	5850	0
354	20240119	143400	0	5850	5850	5850	5850	0
355	20240119	143300	0	5850	5850	5850	5850	0
356	20240119	143200	0	5850	5850	5850	5850	0
357	20240119	143100	0	5850	5850	5850	5850	0
358	20240119	143000	0	5850	5850	5850	5850	0
359	20240119	142900	0	5850	5850	5850	5850	0
360	20240119	142800	0	5850	5850	5850	5850	0
361	20240119	142700	0	5850	5850	5850	5850	0
362	20240119	142600	0	5850	5850	5850	5850	0
363	20240119	142500	0	5850	5850	5850	5850	0
364	20240119	142400	0	5850	5850	5850	5850	0
365	20240119	142300	0	5850	5850	5850	5850	0
366	20240119	142200	0	5850	5850	5850	5850	0
367	20240119	142100	0	5850	5850	5850	5850	0
368	20240119	142000	0	5850	5850	5850	5850	0
369	20240119	141900	0	5850	5850	5850	5850	0
370	20240119	141800	0	5850	5850	5850	5850	0
371	20240119	141700	0	5850	5850	5850	5850	0
372	20240119	141600	0	5850	5850	5850	5850	0
373	20240119	141500	0	5850	5850	5850	5850	0
374	20240119	141400	0	5850	5850	5850	5850	0
375	20240119	141300	0	5850	5850	5850	5850	0
376	20240119	141200	0	5850	5850	5850	5850	0
377	20240119	141100	0	5850	5850	5850	5850	0
378	20240119	141000	0	5850	5850	5850	5850	0
379	20240119	140900	0	5850	5850	5850	5850	0
380	20240119	140800	0	5850	5850	5850	5850	0
381	20240119	140700	0	5850	5850	5850	5850	0
382	20240119	140600	0	5850	5850	5850	5850	0
383	20240119	140500	0	5850	5850	5850	5850	0
384	20240119	140400	0	5850	5850	5850	5850	0
385	20240119	140300	0	5850	5850	5850	5850	0
386	20240119	140200	0	5850	5850	5850	5850	0
387	20240119	140100	0	5850	5850	5850	5850	0
388	20240119	140000	0	5850	5850	5850	5850	0
389	20240119	135900	0	5850	5850	5850	5850	0
390	20240119	135800	0	5850	5850	5850	5850	0
391	20240119	135700	0	5850	5850	5850	5850	0
392	20240119	135600	0	5850	5850	5850	5850	0
393	20240119	135500	0	5850	5850	5850	5850	0
394	20240119	135400	0	5850	5850	5850	5850	0
395	20240119	135300	0	5850	5850	5850	5850	0
396	20240119	135200	0	5850	5850	5850	5850	0
397	20240119	135100	0	5850	5850	5850	5850	0
398	20240119	135000	0	5850	5850	5850	5850	0
399	20240119	134900	0	5850	5850	5850	5850	0
400	20240119	134800	0	5850	5850	5850	5850	0
401	20240119	134700	0	5850	5850	5850	5850	0
402	20240119	134600	0	5850	5850	5850	5850	0
403	20240119	134500	0	5850	5850	5850	5850	0
404	20240119	134400	0	5850	5850	5850	5850	0
405	20240119	134300	0	5850	5850	5850	5850	0
406	20240119	134200	0	5850	5850	5850	5850	0
407	20240119	134100	0	5850	5850	5850	5850	0
408	20240119	134000	0	5850	5850	5850	5850	0
409	20240119	133900	0	5850	5850	5850	5850	0
410	20240119	133800	0	5850	5850	5850	5850	0
411	20240119	133700	0	5850	5850	5850	5850	0
412	20240119	133600	0	5850	5850	5850	5850	0
413	20240119	133500	0	5850	5850	5850	5850	0
414	20240119	133400	0	5850	5850	5850	5850	0
415	20240119	133300	0	5850	5850	5850	5850	0
416	20240119	133200	0	5850	5850	5850	5850	0
417	20240119	133100	0	5850	5850	5850	5850	0
418	20240119	133000	0	5850	5850	5850	5850	0
419	20240119	132900	0	5850	5850	5850	5850	0
420	20240119	132800	0	5850	5850	5850	5850	0
421	20240119	132700	0	5850	5850	5850	5850	0
422	20240119	132600	0	5850	5850	5850	5850	0
423	20240119	132500	0	5850	5850	5850	5850	0
424	20240119	132400	0	5850	5850	5850	5850	0
425	20240119	132300	0	5850	5850	5850	5850	0
426	20240119	132200	0	5850	5850	5850	5850	0
427	20240119	132100	0	5850	5850	5850	5850	0
428	20240119	132000	0	5850	5850	5850	5850	0
429	20240119	131900	0	5850	5850	5850	5850	0
430	20240119	131800	0	5850	5850	5850	5850	0
431	20240119	131700	0	5850	5850	5850	5850	0
432	20240119	131600	0	5850	5850	5850	5850	0
433	20240119	131500	0	5850	5850	5850	5850	0
434	20240119	131400	0	5850	5850	5850	5850	0
435	20240119	131300	0	5850	5850	5850	5850	0
436	20240119	131200	0	5850	5850	5850	5850	0
437	20240119	131100	0	5850	5850	5850	5850	0
438	20240119	131000	0	5850	5850	5850	5850	0
439	20240119	130900	0	5850	5850	5850	5850	0
440	20240119	130800	0	5850	5850	5850	5850	0
441	20240119	130700	0	5850	5850	5850	5850	0
442	20240119	130600	0	5850	5850	5850	5850	0
443	20240119	130500	0	5850	5850	5850	5850	0
444	20240119	130400	0	5850	5850	5850	5850	0
445	20240119	130300	0	5850	5850	5850	5850	0
446	20240119	130200	0	5850	5850	5850	5850	0
447	20240119	130100	0	5850	5850	5850	5850	0
448	20240119	130000	0	5850	5850	5850	5850	0
449	20240119	125900	0	5850	5850	5850	5850	0
450	20240119	125800	0	5850	5850	5850	5850	0
451	20240119	125700	0	5850	5850	5850	5850	0
452	20240119	125600	0	5850	5850	5850	5850	0
453	20240119	125500	0	5850	5850	5850	5850	0
454	20240119	125400	0	5850	5850	5850	5850	0
455	20240119	125300	0	5850	5850	5850	5850	0
456	20240119	125200	0	5850	5850	5850	5850	0
457	20240119	125100	0	5850	5850	5850	5850	0
458	20240119	125000	0	5850	5850	5850	5850	0
459	20240119	124900	0	5850	5850	5850	5850	0
460	20240119	124800	0	5850	5850	5850	5850	0
461	20240119	124700	0	5850	5850	5850	5850	0
462	20240119	124600	0	5850	5850	5850	5850	0
463	20240119	124500	0	5850	5850	5850	5850	0
464	20240119	124400	0	5850	5850	5850	5850	0
465	20240119	124300	0	5850	5850	5850	5850	0
466	20240119	124200	0	5850	5850	5850	5850	0
467	20240119	124100	0	5850	5850	5850	5850	0
468	20240119	124000	0	5850	5850	5850	5850	0
469	20240119	123900	0	5850	5850	5850	5850	0
470	20240119	123800	0	5850	5850	5850	5850	0
471	20240119	123700	0	5850	5850	5850	5850	0
472	20240119	123600	0	5850	5850	5850	5850	0
473	20240119	123500	0	5850	5850	5850	5850	0
474	20240119	123400	0	5850	5850	5850	5850	0
475	20240119	123300	0	5850	5850	5850	5850	0
476	20240119	123200	0	5850	5850	5850	5850	0
477	20240119	123100	0	5850	5850	5850	5850	0
478	20240119	123000	0	5850	5850	5850	5850	0
479	20240119	122900	0	5850	5850	5850	5850	0
480	20240119	122800	0	5850	5850	5850	5850	0
481	20240119	122700	0	5850	5850	5850	5850	0
482	20240119	122600	0	5850	5850	5850	5850	0
483	20240119	122500	0	5850	5850	5850	5850	0
484	20240119	122400	0	5850	5850	5850	5850	0
485	20240119	122300	0	5850	5850	5850	5850	0
486	20240119	122200	0	5850	5850	5850	5850	0
487	20240119	122100	0	5850	5850	5850	5850	0
488	20240119	122000	0	5850	5850	5850	5850	0
489	20240119	121900	0	5850	5850	5850	5850	0
490	20240119	121800	0	5850	5850	5850	5850	0
491	20240119	121700	0	5850	5850	5850	5850	0
492	20240119	121600	0	5850	5850	5850	5850	0
493	20240119	121500	0	5850	5850	5850	5850	0
494	20240119	121400	0	5850	5850	5850	5850	0
495	20240119	121300	0	5850	5850	5850	5850	0
496	20240119	121200	0	5850	5850	5850	5850	0
497	20240119	121100	0	5850	5850	5850	5850	0
498	20240119	121000	0	5850	5850	5850	5850	0
499	20240119	120900	0	5850	5850	5850	5850	0
500	20240119	120800	0	5850	5850	5850	5850	0
501	20240119	120700	0	5850	5850	5850	5850	0
502	20240119	120600	0	5850	5850	5850	5850	0
503	20240119	120500	0	5850	5850	5850	5850	0
504	20240119	120400	0	5850	5850	5850	5850	0
505	20240119	120300	0	5850	5850	5850	5850	0
506	20240119	120200	0	5850	5850	5850	5850	0
507	20240119	120100	0	5850	5850	5850	5850	0
508	20240119	120000	0	5850	5850	5850	5850	0
509	20240119	115900	0	5850	5850	5850	5850	0
510	20240119	115800	0	5850	5850	5850	5850	0
511	20240119	115700	0	5850	5850	5850	5850	0
512	20240119	115600	0	5850	5850	5850	5850	0
513	20240119	115500	0	5850	5850	5850	5850	0
514	20240119	115400	0	5850	5850	5850	5850	0
515	20240119	115300	0	5850	5850	5850	5850	0
516	20240119	115200	0	5850	5850	5850	5850	0
517	20240119	115100	0	5850	5850	5850	5850	0
518	20240119	115000	0	5850	5850	5850	5850	0
519	20240119	114900	0	5850	5850	5850	5850	0
520	20240119	114800	0	5850	5850	5850	5850	0
521	20240119	114700	0	5850	5850	5850	5850	0
522	20240119	114600	0	5850	5850	5850	5850	0
523	20240119	114500	0	5850	5850	5850	5850	0
524	20240119	114400	0	5850	5850	5850	5850	0
525	20240119	114300	0	5850	5850	5850	5850	0
526	20240119	114200	0	5850	5850	5850	5850	0
527	20240119	114100	0	5850	5850	5850	5850	0
528	20240119	114000	0	5850	5850	5850	5850	0
529	20240119	113900	0	5850	5850	5850	5850	0
530	20240119	113800	0	5850	5850	5850	5850	0
531	20240119	113700	0	5850	5850	5850	5850	0
532	20240119	113600	0	5850	5850	5850	5850	0
533	20240119	113500	0	5850	5850	5850	5850	0
534	20240119	113400	0	5850	5850	5850	5850	0
535	20240119	113300	0	5850	5850	5850	5850	0
536	20240119	113200	0	5850	5850	5850	5850	0
537	20240119	113100	0	5850	5850	5850	5850	0
538	20240119	113000	0	5850	5850	5850	5850	0
539	20240119	112900	0	5850	5850	5850	5850	0
540	20240119	112800	0	5850	5850	5850	5850	0
541	20240119	112700	0	5850	5850	5850	5850	0
542	20240119	112600	0	5850	5850	5850	5850	0
543	20240119	112500	0	5850	5850	5850	5850	0
544	20240119	112400	0	5850	5850	5850	5850	0
545	20240119	112300	0	5850	5850	5850	5850	0
546	20240119	112200	0	5850	5850	5850	5850	0
547	20240119	112100	0	5850	5850	5850	5850	0
548	20240119	112000	0	5850	5850	5850	5850	0
549	20240119	111900	0	5850	5850	5850	5850	0
550	20240119	111800	0	5850	5850	5850	5850	0
551	20240119	111700	0	5850	5850	5850	5850	0
552	20240119	111600	0	5850	5850	5850	5850	0
553	20240119	111500	0	5850	5850	5850	5850	0
554	20240119	111400	0	5850	5850	5850	5850	0
555	20240119	111300	0	5850	5850	5850	5850	0
556	20240119	111200	0	5850	5850	5850	5850	0
557	20240119	111100	0	5850	5850	5850	5850	0
558	20240119	111000	0	5850	5850	5850	5850	0
559	20240119	110900	0	5850	5850	5850	5850	0
560	20240119	110800	0	5850	5850	5850	5850	0
561	20240119	110700	0	5850	5850	5850	5850	0
562	20240119	110600	0	5850	5850	5850	5850	0
563	20240119	110500	0	5850	5850	5850	5850	0
564	20240119	110400	0	5850	5850	5850	5850	0
565	20240119	110300	0	5850	5850	5850	5850	0
566	20240119	110200	0	5850	5850	5850	5850	0
567	20240119	110100	0	5850	5850	5850	5850	0
568	20240119	110000	0	5850	5850	5850	5850	0
569	20240119	105900	0	5850	5850	5850	5850	0
570	20240119	105800	0	5850	5850	5850	5850	0
571	20240119	105700	0	5850	5850	5850	5850	0
572	20240119	105600	0	5850	5850	5850	5850	0
573	20240119	105500	0	5850	5850	5850	5850	0
574	20240119	105400	0	5850	5850	5850	5850	0
575	20240119	105300	0	5850	5850	5850	5850	0
576	20240119	105200	0	5850	5850	5850	5850	0
577	20240119	105100	0	5850	5850	5850	5850	0
578	20240119	105000	0	5850	5850	5850	5850	0
579	20240119	104900	0	5850	5850	5850	5850	0
580	20240119	104800	0	5850	5850	5850	5850	0
581	20240119	104700	0	5850	5850	5850	5850	0
582	20240119	104600	0	5850	5850	5850	5850	0
583	20240119	104500	0	5850	5850	5850	5850	0
584	20240119	104400	0	5850	5850	5850	5850	0
585	20240119	104300	0	5850	5850	5850	5850	0
586	20240119	104200	0	5850	5850	5850	5850	0
587	20240119	104100	0	5850	5850	5850	5850	0
588	20240119	104000	0	5850	5850	5850	5850	0
589	20240119	103900	0	5850	5850	5850	5850	0
590	20240119	103800	0	5850	5850	5850	5850	0
591	20240119	103700	0	5850	5850	5850	5850	0
592	20240119	103600	0	5850	5850	5850	5850	0
593	20240119	103500	0	5850	5850	5850	5850	0
594	20240119	103400	0	5850	5850	5850	5850	0
595	20240119	103300	0	5850	5850	5850	5850	0
596	20240119	103200	0	5850	5850	5850	5850	0
597	20240119	103100	0	5850	5850	5850	5850	0
598	20240119	103000	0	5850	5850	5850	5850	0
599	20240119	102900	0	5850	5850	5850	5850	0
600	20240119	102800	0	5850	5850	5850	5850	0
601	20240119	102700	0	5850	5850	5850	5850	0
602	20240119	102600	0	5850	5850	5850	5850	0
603	20240119	102500	0	5850	5850	5850	5850	0
604	20240119	102400	0	5850	5850	5850	5850	0
605	20240119	102300	0	5850	5850	5850	5850	0
606	20240119	102200	0	5850	5850	5850	5850	0
607	20240119	102100	0	5850	5850	5850	5850	0
608	20240119	102000	0	5850	5850	5850	5850	0
609	20240119	101900	0	5850	5850	5850	5850	0
610	20240119	101800	0	5850	5850	5850	5850	0
611	20240119	101700	0	5850	5850	5850	5850	0
612	20240119	101600	0	5850	5850	5850	5850	0
613	20240119	101500	0	5850	5850	5850	5850	0
614	20240119	101400	0	5850	5850	5850	5850	0
615	20240119	101300	0	5850	5850	5850	5850	0
616	20240119	101200	0	5850	5850	5850	5850	0
617	20240119	101100	0	5850	5850	5850	5850	0
618	20240119	101000	0	5850	5850	5850	5850	0
619	20240119	100900	0	5850	5850	5850	5850	0
620	20240119	100800	0	5850	5850	5850	5850	0
621	20240119	100700	0	5850	5850	5850	5850	0
622	20240119	100600	0	5850	5850	5850	5850	0
623	20240119	100500	0	5850	5850	5850	5850	0
624	20240119	100400	0	5850	5850	5850	5850	0
625	20240119	100300	0	5850	5850	5850	5850	0
626	20240119	100200	0	5850	5850	5850	5850	0
627	20240119	100100	0	5850	5850	5850	5850	0
628	20240119	100000	0	5850	5850	5850	5850	0
629	20240119	095900	0	5850	5850	5850	5850	0
630	20240119	095800	0	5850	5850	5850	5850	0
631	20240119	095700	0	5850	5850	5850	5850	0
632	20240119	095600	0	5850	5850	5850	5850	0
633	20240119	095500	0	5850	5850	5850	5850	0
634	20240119	095400	0	5850	5850	5850	5850	0
635	20240119	095300	0	5850	5850	5850	5850	0
636	20240119	095200	0	5850	5850	5850	5850	0
637	20240119	095100	0	5850	5850	5850	5850	0
638	20240119	095000	0	5850	5850	5850	5850	0
639	20240119	094900	0	5850	5850	5850	5850	0
640	20240119	094800	0	5850	5850	5850	5850	0
641	20240119	094700	0	5850	5850	5850	5850	0
642	20240119	094600	0	5850	5850	5850	5850	0
643	20240119	094500	0	5850	5850	5850	5850	0
644	20240119	094400	0	5850	5850	5850	5850	0
645	20240119	094300	0	5850	5850	5850	5850	0
646	20240119	094200	0	5850	5850	5850	5850	0
647	20240119	094100	0	5850	5850	5850	5850	0
648	20240119	094000	0	5850	5850	5850	5850	0
649	20240119	093900	0	5850	5850	5850	5850	0
650	20240119	093800	0	5850	5850	5850	5850	0
651	20240119	093700	0	5850	5850	5850	5850	0
652	20240119	093600	0	5850	5850	5850	5850	0
653	20240119	093500	0	5850	5850	5850	5850	0
654	20240119	093400	0	5850	5850	5850	5850	0
655	20240119	093300	0	5850	5850	5850	5850	0
656	20240119	093200	0	5850	5850	5850	5850	0
657	20240119	093100	0	5850	5850	5850	5850	0
658	20240119	093000	0	5850	5850	5850	5850	0
659	20240119	092900	0	5850	5850	5850	5850	0
660	20240119	092800	0	5850	5850	5850	5850	0
661	20240119	092700	0	5850	5850	5850	5850	0
662	20240119	092600	0	5850	5850	5850	5850	0
663	20240119	092500	0	5850	5850	5850	5850	0
664	20240119	092400	0	5850	5850	5850	5850	0
665	20240119	092300	0	5850	5850	5850	5850	0
666	20240119	092200	0	5850	5850	5850	5850	0
667	20240119	092100	0	5850	5850	5850	5850	0
668	20240119	092000	0	5850	5850	5850	5850	0
669	20240119	091900	0	5850	5850	5850	5850	0
670	20240119	091800	0	5850	5850	5850	5850	0
671	20240119	091700	0	5850	5850	5850	5850	0
672	20240119	091600	0	5850	5850	5850	5850	0
673	20240119	091500	0	5850	5850	5850	5850	0
674	20240119	091400	0	5850	5850	5850	5850	0
675	20240119	091300	0	5850	5850	5850	5850	0
676	20240119	091200	0	5850	5850	5850	5850	0
677	20240119	091100	0	5850	5850	5850	5850	0
678	20240119	091000	0	5850	5850	5850	5850	0
679	20240119	090900	0	5850	5850	5850	5850	0
680	20240119	090800	0	5850	5850	5850	5850	0
681	20240119	090700	0	5850	5850	5850	5850	0
682	20240119	090600	0	5850	5850	5850	5850	0
683	20240119	090500	0	5850	5850	5850	5850	0
684	20240119	090400	0	5850	5850	5850	5850	0
685	20240119	090300	0	5850	5850	5850	5850	0
686	20240119	090200	0	5850	5850	5850	5850	0
687	20240119	090100	0	5850	5850	5850	5850	0
688	20240119	090000	0	5850	5850	5850	5850	0