KissMeData/150840/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	202300	0	5850	5850	5850	5850	0
3	20240613	202200	0	5850	5850	5850	5850	0
4	20240613	202100	0	5850	5850	5850	5850	0
5	20240613	202000	0	5850	5850	5850	5850	0
6	20240613	201900	0	5850	5850	5850	5850	0
7	20240613	201800	0	5850	5850	5850	5850	0
8	20240613	201700	0	5850	5850	5850	5850	0
9	20240613	201600	0	5850	5850	5850	5850	0
10	20240613	201500	0	5850	5850	5850	5850	0
11	20240613	201400	0	5850	5850	5850	5850	0
12	20240613	201300	0	5850	5850	5850	5850	0
13	20240613	201200	0	5850	5850	5850	5850	0
14	20240613	201100	0	5850	5850	5850	5850	0
15	20240613	201000	0	5850	5850	5850	5850	0
16	20240613	200900	0	5850	5850	5850	5850	0
17	20240613	200800	0	5850	5850	5850	5850	0
18	20240613	200700	0	5850	5850	5850	5850	0
19	20240613	200600	0	5850	5850	5850	5850	0
20	20240613	200500	0	5850	5850	5850	5850	0
21	20240613	200400	0	5850	5850	5850	5850	0
22	20240613	200300	0	5850	5850	5850	5850	0
23	20240613	200200	0	5850	5850	5850	5850	0
24	20240613	200100	0	5850	5850	5850	5850	0
25	20240613	200000	0	5850	5850	5850	5850	0
26	20240613	195900	0	5850	5850	5850	5850	0
27	20240613	195800	0	5850	5850	5850	5850	0
28	20240613	195700	0	5850	5850	5850	5850	0
29	20240613	195600	0	5850	5850	5850	5850	0
30	20240613	195500	0	5850	5850	5850	5850	0
31	20240613	195400	0	5850	5850	5850	5850	0
32	20240613	195300	0	5850	5850	5850	5850	0
33	20240613	195200	0	5850	5850	5850	5850	0
34	20240613	195100	0	5850	5850	5850	5850	0
35	20240613	195000	0	5850	5850	5850	5850	0
36	20240613	194900	0	5850	5850	5850	5850	0
37	20240613	194800	0	5850	5850	5850	5850	0
38	20240613	194700	0	5850	5850	5850	5850	0
39	20240613	194600	0	5850	5850	5850	5850	0
40	20240613	194500	0	5850	5850	5850	5850	0
41	20240613	194400	0	5850	5850	5850	5850	0
42	20240613	194300	0	5850	5850	5850	5850	0
43	20240613	194200	0	5850	5850	5850	5850	0
44	20240613	194100	0	5850	5850	5850	5850	0
45	20240613	194000	0	5850	5850	5850	5850	0
46	20240613	193900	0	5850	5850	5850	5850	0
47	20240613	193800	0	5850	5850	5850	5850	0
48	20240613	193700	0	5850	5850	5850	5850	0
49	20240613	193600	0	5850	5850	5850	5850	0
50	20240613	193500	0	5850	5850	5850	5850	0
51	20240613	193400	0	5850	5850	5850	5850	0
52	20240613	193300	0	5850	5850	5850	5850	0
53	20240613	193200	0	5850	5850	5850	5850	0
54	20240613	193100	0	5850	5850	5850	5850	0
55	20240613	193000	0	5850	5850	5850	5850	0
56	20240613	192900	0	5850	5850	5850	5850	0
57	20240613	192800	0	5850	5850	5850	5850	0
58	20240613	192700	0	5850	5850	5850	5850	0
59	20240613	192600	0	5850	5850	5850	5850	0
60	20240613	192500	0	5850	5850	5850	5850	0
61	20240613	192400	0	5850	5850	5850	5850	0
62	20240613	192300	0	5850	5850	5850	5850	0
63	20240613	192200	0	5850	5850	5850	5850	0
64	20240613	192100	0	5850	5850	5850	5850	0
65	20240613	192000	0	5850	5850	5850	5850	0
66	20240613	191900	0	5850	5850	5850	5850	0
67	20240613	191800	0	5850	5850	5850	5850	0
68	20240613	191700	0	5850	5850	5850	5850	0
69	20240613	191600	0	5850	5850	5850	5850	0
70	20240613	191500	0	5850	5850	5850	5850	0
71	20240613	191400	0	5850	5850	5850	5850	0
72	20240613	191300	0	5850	5850	5850	5850	0
73	20240613	191200	0	5850	5850	5850	5850	0
74	20240613	191100	0	5850	5850	5850	5850	0
75	20240613	191000	0	5850	5850	5850	5850	0
76	20240613	190900	0	5850	5850	5850	5850	0
77	20240613	190800	0	5850	5850	5850	5850	0
78	20240613	190700	0	5850	5850	5850	5850	0
79	20240613	190600	0	5850	5850	5850	5850	0
80	20240613	190500	0	5850	5850	5850	5850	0
81	20240613	190400	0	5850	5850	5850	5850	0
82	20240613	190300	0	5850	5850	5850	5850	0
83	20240613	190200	0	5850	5850	5850	5850	0
84	20240613	190100	0	5850	5850	5850	5850	0
85	20240613	190000	0	5850	5850	5850	5850	0
86	20240613	185900	0	5850	5850	5850	5850	0
87	20240613	185800	0	5850	5850	5850	5850	0
88	20240613	185700	0	5850	5850	5850	5850	0
89	20240613	185600	0	5850	5850	5850	5850	0
90	20240613	185500	0	5850	5850	5850	5850	0
91	20240613	185400	0	5850	5850	5850	5850	0
92	20240613	185300	0	5850	5850	5850	5850	0
93	20240613	185200	0	5850	5850	5850	5850	0
94	20240613	185100	0	5850	5850	5850	5850	0
95	20240613	185000	0	5850	5850	5850	5850	0
96	20240613	184900	0	5850	5850	5850	5850	0
97	20240613	184800	0	5850	5850	5850	5850	0
98	20240613	184700	0	5850	5850	5850	5850	0
99	20240613	184600	0	5850	5850	5850	5850	0
100	20240613	184500	0	5850	5850	5850	5850	0
101	20240613	184400	0	5850	5850	5850	5850	0
102	20240613	184300	0	5850	5850	5850	5850	0
103	20240613	184200	0	5850	5850	5850	5850	0
104	20240613	184100	0	5850	5850	5850	5850	0
105	20240613	184000	0	5850	5850	5850	5850	0
106	20240613	183900	0	5850	5850	5850	5850	0
107	20240613	183800	0	5850	5850	5850	5850	0
108	20240613	183700	0	5850	5850	5850	5850	0
109	20240613	183600	0	5850	5850	5850	5850	0
110	20240613	183500	0	5850	5850	5850	5850	0
111	20240613	183400	0	5850	5850	5850	5850	0
112	20240613	183300	0	5850	5850	5850	5850	0
113	20240613	183200	0	5850	5850	5850	5850	0
114	20240613	183100	0	5850	5850	5850	5850	0
115	20240613	183000	0	5850	5850	5850	5850	0
116	20240613	182900	0	5850	5850	5850	5850	0
117	20240613	182800	0	5850	5850	5850	5850	0
118	20240613	182700	0	5850	5850	5850	5850	0
119	20240613	182600	0	5850	5850	5850	5850	0
120	20240613	182500	0	5850	5850	5850	5850	0
121	20240613	182400	0	5850	5850	5850	5850	0
122	20240613	182300	0	5850	5850	5850	5850	0
123	20240613	182200	0	5850	5850	5850	5850	0
124	20240613	182100	0	5850	5850	5850	5850	0
125	20240613	182000	0	5850	5850	5850	5850	0
126	20240613	181900	0	5850	5850	5850	5850	0
127	20240613	181800	0	5850	5850	5850	5850	0
128	20240613	181700	0	5850	5850	5850	5850	0
129	20240613	181600	0	5850	5850	5850	5850	0
130	20240613	181500	0	5850	5850	5850	5850	0
131	20240613	181400	0	5850	5850	5850	5850	0
132	20240613	181300	0	5850	5850	5850	5850	0
133	20240613	181200	0	5850	5850	5850	5850	0
134	20240613	181100	0	5850	5850	5850	5850	0
135	20240613	181000	0	5850	5850	5850	5850	0
136	20240613	180900	0	5850	5850	5850	5850	0
137	20240613	180800	0	5850	5850	5850	5850	0
138	20240613	180700	0	5850	5850	5850	5850	0
139	20240613	180600	0	5850	5850	5850	5850	0
140	20240613	180500	0	5850	5850	5850	5850	0
141	20240613	180400	0	5850	5850	5850	5850	0
142	20240613	180300	0	5850	5850	5850	5850	0
143	20240613	180200	0	5850	5850	5850	5850	0
144	20240613	180100	0	5850	5850	5850	5850	0
145	20240613	180000	0	5850	5850	5850	5850	0
146	20240613	175900	0	5850	5850	5850	5850	0
147	20240613	175800	0	5850	5850	5850	5850	0
148	20240613	175700	0	5850	5850	5850	5850	0
149	20240613	175600	0	5850	5850	5850	5850	0
150	20240613	175500	0	5850	5850	5850	5850	0
151	20240613	175400	0	5850	5850	5850	5850	0
152	20240613	175300	0	5850	5850	5850	5850	0
153	20240613	175200	0	5850	5850	5850	5850	0
154	20240613	175100	0	5850	5850	5850	5850	0
155	20240613	175000	0	5850	5850	5850	5850	0
156	20240613	174900	0	5850	5850	5850	5850	0
157	20240613	174800	0	5850	5850	5850	5850	0
158	20240613	174700	0	5850	5850	5850	5850	0
159	20240613	174600	0	5850	5850	5850	5850	0
160	20240613	174500	0	5850	5850	5850	5850	0
161	20240613	174400	0	5850	5850	5850	5850	0
162	20240613	174300	0	5850	5850	5850	5850	0
163	20240613	174200	0	5850	5850	5850	5850	0
164	20240613	174100	0	5850	5850	5850	5850	0
165	20240613	174000	0	5850	5850	5850	5850	0
166	20240613	173900	0	5850	5850	5850	5850	0
167	20240613	173800	0	5850	5850	5850	5850	0
168	20240613	173700	0	5850	5850	5850	5850	0
169	20240613	173600	0	5850	5850	5850	5850	0
170	20240613	173500	0	5850	5850	5850	5850	0
171	20240613	173400	0	5850	5850	5850	5850	0
172	20240613	173300	0	5850	5850	5850	5850	0
173	20240613	173200	0	5850	5850	5850	5850	0
174	20240613	173100	0	5850	5850	5850	5850	0
175	20240613	173000	0	5850	5850	5850	5850	0
176	20240613	172900	0	5850	5850	5850	5850	0
177	20240613	172800	0	5850	5850	5850	5850	0
178	20240613	172700	0	5850	5850	5850	5850	0
179	20240613	172600	0	5850	5850	5850	5850	0
180	20240613	172500	0	5850	5850	5850	5850	0
181	20240613	172400	0	5850	5850	5850	5850	0
182	20240613	172300	0	5850	5850	5850	5850	0
183	20240613	172200	0	5850	5850	5850	5850	0
184	20240613	172100	0	5850	5850	5850	5850	0
185	20240613	172000	0	5850	5850	5850	5850	0
186	20240613	171900	0	5850	5850	5850	5850	0
187	20240613	171800	0	5850	5850	5850	5850	0
188	20240613	171700	0	5850	5850	5850	5850	0
189	20240613	171600	0	5850	5850	5850	5850	0
190	20240613	171500	0	5850	5850	5850	5850	0
191	20240613	171400	0	5850	5850	5850	5850	0
192	20240613	171300	0	5850	5850	5850	5850	0
193	20240613	171200	0	5850	5850	5850	5850	0
194	20240613	171100	0	5850	5850	5850	5850	0
195	20240613	171000	0	5850	5850	5850	5850	0
196	20240613	170900	0	5850	5850	5850	5850	0
197	20240613	170800	0	5850	5850	5850	5850	0
198	20240613	170700	0	5850	5850	5850	5850	0
199	20240613	170600	0	5850	5850	5850	5850	0
200	20240613	170500	0	5850	5850	5850	5850	0
201	20240613	170400	0	5850	5850	5850	5850	0
202	20240613	170300	0	5850	5850	5850	5850	0
203	20240613	170200	0	5850	5850	5850	5850	0
204	20240613	170100	0	5850	5850	5850	5850	0
205	20240613	170000	0	5850	5850	5850	5850	0
206	20240613	165900	0	5850	5850	5850	5850	0
207	20240613	165800	0	5850	5850	5850	5850	0
208	20240613	165700	0	5850	5850	5850	5850	0
209	20240613	165600	0	5850	5850	5850	5850	0
210	20240613	165500	0	5850	5850	5850	5850	0
211	20240613	165400	0	5850	5850	5850	5850	0
212	20240613	165300	0	5850	5850	5850	5850	0
213	20240613	165200	0	5850	5850	5850	5850	0
214	20240613	165100	0	5850	5850	5850	5850	0
215	20240613	165000	0	5850	5850	5850	5850	0
216	20240613	164900	0	5850	5850	5850	5850	0
217	20240613	164800	0	5850	5850	5850	5850	0
218	20240613	164700	0	5850	5850	5850	5850	0
219	20240613	164600	0	5850	5850	5850	5850	0
220	20240613	164500	0	5850	5850	5850	5850	0
221	20240613	164400	0	5850	5850	5850	5850	0
222	20240613	164300	0	5850	5850	5850	5850	0
223	20240613	164200	0	5850	5850	5850	5850	0
224	20240613	164100	0	5850	5850	5850	5850	0
225	20240613	164000	0	5850	5850	5850	5850	0
226	20240613	163900	0	5850	5850	5850	5850	0
227	20240613	163800	0	5850	5850	5850	5850	0
228	20240613	163700	0	5850	5850	5850	5850	0
229	20240613	163600	0	5850	5850	5850	5850	0
230	20240613	163500	0	5850	5850	5850	5850	0
231	20240613	163400	0	5850	5850	5850	5850	0
232	20240613	163300	0	5850	5850	5850	5850	0
233	20240613	163200	0	5850	5850	5850	5850	0
234	20240613	163100	0	5850	5850	5850	5850	0
235	20240613	163000	0	5850	5850	5850	5850	0
236	20240613	162900	0	5850	5850	5850	5850	0
237	20240613	162800	0	5850	5850	5850	5850	0
238	20240613	162700	0	5850	5850	5850	5850	0
239	20240613	162600	0	5850	5850	5850	5850	0
240	20240613	162500	0	5850	5850	5850	5850	0
241	20240613	162400	0	5850	5850	5850	5850	0
242	20240613	162300	0	5850	5850	5850	5850	0
243	20240613	162200	0	5850	5850	5850	5850	0
244	20240613	162100	0	5850	5850	5850	5850	0
245	20240613	162000	0	5850	5850	5850	5850	0
246	20240613	161900	0	5850	5850	5850	5850	0
247	20240613	161800	0	5850	5850	5850	5850	0
248	20240613	161700	0	5850	5850	5850	5850	0
249	20240613	161600	0	5850	5850	5850	5850	0
250	20240613	161500	0	5850	5850	5850	5850	0
251	20240613	161400	0	5850	5850	5850	5850	0
252	20240613	161300	0	5850	5850	5850	5850	0
253	20240613	161200	0	5850	5850	5850	5850	0
254	20240613	161100	0	5850	5850	5850	5850	0
255	20240613	161000	0	5850	5850	5850	5850	0
256	20240613	160900	0	5850	5850	5850	5850	0
257	20240613	160800	0	5850	5850	5850	5850	0
258	20240613	160700	0	5850	5850	5850	5850	0
259	20240613	160600	0	5850	5850	5850	5850	0
260	20240613	160500	0	5850	5850	5850	5850	0
261	20240613	160400	0	5850	5850	5850	5850	0
262	20240613	160300	0	5850	5850	5850	5850	0
263	20240613	160200	0	5850	5850	5850	5850	0
264	20240613	160100	0	5850	5850	5850	5850	0
265	20240613	160000	0	5850	5850	5850	5850	0
266	20240613	155900	0	5850	5850	5850	5850	0
267	20240613	155800	0	5850	5850	5850	5850	0
268	20240613	155700	0	5850	5850	5850	5850	0
269	20240613	155600	0	5850	5850	5850	5850	0
270	20240613	155500	0	5850	5850	5850	5850	0
271	20240613	155400	0	5850	5850	5850	5850	0
272	20240613	155300	0	5850	5850	5850	5850	0
273	20240613	155200	0	5850	5850	5850	5850	0
274	20240613	155100	0	5850	5850	5850	5850	0
275	20240613	155000	0	5850	5850	5850	5850	0
276	20240613	154900	0	5850	5850	5850	5850	0
277	20240613	154800	0	5850	5850	5850	5850	0
278	20240613	154700	0	5850	5850	5850	5850	0
279	20240613	154600	0	5850	5850	5850	5850	0
280	20240613	154500	0	5850	5850	5850	5850	0
281	20240613	154400	0	5850	5850	5850	5850	0
282	20240613	154300	0	5850	5850	5850	5850	0
283	20240613	154200	0	5850	5850	5850	5850	0
284	20240613	154100	0	5850	5850	5850	5850	0
285	20240613	154000	0	5850	5850	5850	5850	0
286	20240613	153900	0	5850	5850	5850	5850	0
287	20240613	153800	0	5850	5850	5850	5850	0
288	20240613	153700	0	5850	5850	5850	5850	0
289	20240613	153600	0	5850	5850	5850	5850	0
290	20240613	153500	0	5850	5850	5850	5850	0
291	20240613	153400	0	5850	5850	5850	5850	0
292	20240613	153300	0	5850	5850	5850	5850	0
293	20240613	153200	0	5850	5850	5850	5850	0
294	20240613	153100	0	5850	5850	5850	5850	0
295	20240613	153000	0	5850	5850	5850	5850	0
296	20240613	152900	0	5850	5850	5850	5850	0
297	20240613	152800	0	5850	5850	5850	5850	0
298	20240613	152700	0	5850	5850	5850	5850	0
299	20240613	152600	0	5850	5850	5850	5850	0
300	20240613	152500	0	5850	5850	5850	5850	0
301	20240613	152400	0	5850	5850	5850	5850	0
302	20240613	152300	0	5850	5850	5850	5850	0
303	20240613	152200	0	5850	5850	5850	5850	0
304	20240613	152100	0	5850	5850	5850	5850	0
305	20240613	152000	0	5850	5850	5850	5850	0
306	20240613	151900	0	5850	5850	5850	5850	0
307	20240613	151800	0	5850	5850	5850	5850	0
308	20240613	151700	0	5850	5850	5850	5850	0
309	20240613	151600	0	5850	5850	5850	5850	0
310	20240613	151500	0	5850	5850	5850	5850	0
311	20240613	151400	0	5850	5850	5850	5850	0
312	20240613	151300	0	5850	5850	5850	5850	0
313	20240613	151200	0	5850	5850	5850	5850	0
314	20240613	151100	0	5850	5850	5850	5850	0
315	20240613	151000	0	5850	5850	5850	5850	0
316	20240613	150900	0	5850	5850	5850	5850	0
317	20240613	150800	0	5850	5850	5850	5850	0
318	20240613	150700	0	5850	5850	5850	5850	0
319	20240613	150600	0	5850	5850	5850	5850	0
320	20240613	150500	0	5850	5850	5850	5850	0
321	20240613	150400	0	5850	5850	5850	5850	0
322	20240613	150300	0	5850	5850	5850	5850	0
323	20240613	150200	0	5850	5850	5850	5850	0
324	20240613	150100	0	5850	5850	5850	5850	0
325	20240613	150000	0	5850	5850	5850	5850	0
326	20240613	145900	0	5850	5850	5850	5850	0
327	20240613	145800	0	5850	5850	5850	5850	0
328	20240613	145700	0	5850	5850	5850	5850	0
329	20240613	145600	0	5850	5850	5850	5850	0
330	20240613	145500	0	5850	5850	5850	5850	0
331	20240613	145400	0	5850	5850	5850	5850	0
332	20240613	145300	0	5850	5850	5850	5850	0
333	20240613	145200	0	5850	5850	5850	5850	0
334	20240613	145100	0	5850	5850	5850	5850	0
335	20240613	145000	0	5850	5850	5850	5850	0
336	20240613	144900	0	5850	5850	5850	5850	0
337	20240613	144800	0	5850	5850	5850	5850	0
338	20240613	144700	0	5850	5850	5850	5850	0
339	20240613	144600	0	5850	5850	5850	5850	0
340	20240613	144500	0	5850	5850	5850	5850	0
341	20240613	144400	0	5850	5850	5850	5850	0
342	20240613	144300	0	5850	5850	5850	5850	0
343	20240613	144200	0	5850	5850	5850	5850	0
344	20240613	144100	0	5850	5850	5850	5850	0
345	20240613	144000	0	5850	5850	5850	5850	0
346	20240613	143900	0	5850	5850	5850	5850	0
347	20240613	143800	0	5850	5850	5850	5850	0
348	20240613	143700	0	5850	5850	5850	5850	0
349	20240613	143600	0	5850	5850	5850	5850	0
350	20240613	143500	0	5850	5850	5850	5850	0
351	20240613	143400	0	5850	5850	5850	5850	0
352	20240613	143300	0	5850	5850	5850	5850	0
353	20240613	143200	0	5850	5850	5850	5850	0
354	20240613	143100	0	5850	5850	5850	5850	0
355	20240613	143000	0	5850	5850	5850	5850	0
356	20240613	142900	0	5850	5850	5850	5850	0
357	20240613	142800	0	5850	5850	5850	5850	0
358	20240613	142700	0	5850	5850	5850	5850	0
359	20240613	142600	0	5850	5850	5850	5850	0
360	20240613	142500	0	5850	5850	5850	5850	0
361	20240613	142400	0	5850	5850	5850	5850	0
362	20240613	142300	0	5850	5850	5850	5850	0
363	20240613	142200	0	5850	5850	5850	5850	0
364	20240613	142100	0	5850	5850	5850	5850	0
365	20240613	142000	0	5850	5850	5850	5850	0
366	20240613	141900	0	5850	5850	5850	5850	0
367	20240613	141800	0	5850	5850	5850	5850	0
368	20240613	141700	0	5850	5850	5850	5850	0
369	20240613	141600	0	5850	5850	5850	5850	0
370	20240613	141500	0	5850	5850	5850	5850	0
371	20240613	141400	0	5850	5850	5850	5850	0
372	20240613	141300	0	5850	5850	5850	5850	0
373	20240613	141200	0	5850	5850	5850	5850	0
374	20240613	141100	0	5850	5850	5850	5850	0
375	20240613	141000	0	5850	5850	5850	5850	0
376	20240613	140900	0	5850	5850	5850	5850	0
377	20240613	140800	0	5850	5850	5850	5850	0
378	20240613	140700	0	5850	5850	5850	5850	0
379	20240613	140600	0	5850	5850	5850	5850	0
380	20240613	140500	0	5850	5850	5850	5850	0
381	20240613	140400	0	5850	5850	5850	5850	0
382	20240613	140300	0	5850	5850	5850	5850	0
383	20240613	140200	0	5850	5850	5850	5850	0
384	20240613	140100	0	5850	5850	5850	5850	0
385	20240613	140000	0	5850	5850	5850	5850	0
386	20240613	135900	0	5850	5850	5850	5850	0
387	20240613	135800	0	5850	5850	5850	5850	0
388	20240613	135700	0	5850	5850	5850	5850	0
389	20240613	135600	0	5850	5850	5850	5850	0
390	20240613	135500	0	5850	5850	5850	5850	0
391	20240613	135400	0	5850	5850	5850	5850	0
392	20240613	135300	0	5850	5850	5850	5850	0
393	20240613	135200	0	5850	5850	5850	5850	0
394	20240613	135100	0	5850	5850	5850	5850	0
395	20240613	135000	0	5850	5850	5850	5850	0
396	20240613	134900	0	5850	5850	5850	5850	0
397	20240613	134800	0	5850	5850	5850	5850	0
398	20240613	134700	0	5850	5850	5850	5850	0
399	20240613	134600	0	5850	5850	5850	5850	0
400	20240613	134500	0	5850	5850	5850	5850	0
401	20240613	134400	0	5850	5850	5850	5850	0
402	20240613	134300	0	5850	5850	5850	5850	0
403	20240613	134200	0	5850	5850	5850	5850	0
404	20240613	134100	0	5850	5850	5850	5850	0
405	20240613	134000	0	5850	5850	5850	5850	0
406	20240613	133900	0	5850	5850	5850	5850	0
407	20240613	133800	0	5850	5850	5850	5850	0
408	20240613	133700	0	5850	5850	5850	5850	0
409	20240613	133600	0	5850	5850	5850	5850	0
410	20240613	133500	0	5850	5850	5850	5850	0
411	20240613	133400	0	5850	5850	5850	5850	0
412	20240613	133300	0	5850	5850	5850	5850	0
413	20240613	133200	0	5850	5850	5850	5850	0
414	20240613	133100	0	5850	5850	5850	5850	0
415	20240613	133000	0	5850	5850	5850	5850	0
416	20240613	132900	0	5850	5850	5850	5850	0
417	20240613	132800	0	5850	5850	5850	5850	0
418	20240613	132700	0	5850	5850	5850	5850	0
419	20240613	132600	0	5850	5850	5850	5850	0
420	20240613	132500	0	5850	5850	5850	5850	0
421	20240613	132400	0	5850	5850	5850	5850	0
422	20240613	132300	0	5850	5850	5850	5850	0
423	20240613	132200	0	5850	5850	5850	5850	0
424	20240613	132100	0	5850	5850	5850	5850	0
425	20240613	132000	0	5850	5850	5850	5850	0
426	20240613	131900	0	5850	5850	5850	5850	0
427	20240613	131800	0	5850	5850	5850	5850	0
428	20240613	131700	0	5850	5850	5850	5850	0
429	20240613	131600	0	5850	5850	5850	5850	0
430	20240613	131500	0	5850	5850	5850	5850	0
431	20240613	131400	0	5850	5850	5850	5850	0
432	20240613	131300	0	5850	5850	5850	5850	0
433	20240613	131200	0	5850	5850	5850	5850	0
434	20240613	131100	0	5850	5850	5850	5850	0
435	20240613	131000	0	5850	5850	5850	5850	0
436	20240613	130900	0	5850	5850	5850	5850	0
437	20240613	130800	0	5850	5850	5850	5850	0
438	20240613	130700	0	5850	5850	5850	5850	0
439	20240613	130600	0	5850	5850	5850	5850	0
440	20240613	130500	0	5850	5850	5850	5850	0
441	20240613	130400	0	5850	5850	5850	5850	0
442	20240613	130300	0	5850	5850	5850	5850	0
443	20240613	130200	0	5850	5850	5850	5850	0
444	20240613	130100	0	5850	5850	5850	5850	0
445	20240613	130000	0	5850	5850	5850	5850	0
446	20240613	125900	0	5850	5850	5850	5850	0
447	20240613	125800	0	5850	5850	5850	5850	0
448	20240613	125700	0	5850	5850	5850	5850	0
449	20240613	125600	0	5850	5850	5850	5850	0
450	20240613	125500	0	5850	5850	5850	5850	0
451	20240613	125400	0	5850	5850	5850	5850	0
452	20240613	125300	0	5850	5850	5850	5850	0
453	20240613	125200	0	5850	5850	5850	5850	0
454	20240613	125100	0	5850	5850	5850	5850	0
455	20240613	125000	0	5850	5850	5850	5850	0
456	20240613	124900	0	5850	5850	5850	5850	0
457	20240613	124800	0	5850	5850	5850	5850	0
458	20240613	124700	0	5850	5850	5850	5850	0
459	20240613	124600	0	5850	5850	5850	5850	0
460	20240613	124500	0	5850	5850	5850	5850	0
461	20240613	124400	0	5850	5850	5850	5850	0
462	20240613	124300	0	5850	5850	5850	5850	0
463	20240613	124200	0	5850	5850	5850	5850	0
464	20240613	124100	0	5850	5850	5850	5850	0
465	20240613	124000	0	5850	5850	5850	5850	0
466	20240613	123900	0	5850	5850	5850	5850	0
467	20240613	123800	0	5850	5850	5850	5850	0
468	20240613	123700	0	5850	5850	5850	5850	0
469	20240613	123600	0	5850	5850	5850	5850	0
470	20240613	123500	0	5850	5850	5850	5850	0
471	20240613	123400	0	5850	5850	5850	5850	0
472	20240613	123300	0	5850	5850	5850	5850	0
473	20240613	123200	0	5850	5850	5850	5850	0
474	20240613	123100	0	5850	5850	5850	5850	0
475	20240613	123000	0	5850	5850	5850	5850	0
476	20240613	122900	0	5850	5850	5850	5850	0
477	20240613	122800	0	5850	5850	5850	5850	0
478	20240613	122700	0	5850	5850	5850	5850	0
479	20240613	122600	0	5850	5850	5850	5850	0
480	20240613	122500	0	5850	5850	5850	5850	0
481	20240613	122400	0	5850	5850	5850	5850	0
482	20240613	122300	0	5850	5850	5850	5850	0
483	20240613	122200	0	5850	5850	5850	5850	0
484	20240613	122100	0	5850	5850	5850	5850	0
485	20240613	122000	0	5850	5850	5850	5850	0
486	20240613	121900	0	5850	5850	5850	5850	0
487	20240613	121800	0	5850	5850	5850	5850	0
488	20240613	121700	0	5850	5850	5850	5850	0
489	20240613	121600	0	5850	5850	5850	5850	0
490	20240613	121500	0	5850	5850	5850	5850	0
491	20240613	121400	0	5850	5850	5850	5850	0
492	20240613	121300	0	5850	5850	5850	5850	0
493	20240613	121200	0	5850	5850	5850	5850	0
494	20240613	121100	0	5850	5850	5850	5850	0
495	20240613	121000	0	5850	5850	5850	5850	0
496	20240613	120900	0	5850	5850	5850	5850	0
497	20240613	120800	0	5850	5850	5850	5850	0
498	20240613	120700	0	5850	5850	5850	5850	0
499	20240613	120600	0	5850	5850	5850	5850	0
500	20240613	120500	0	5850	5850	5850	5850	0
501	20240613	120400	0	5850	5850	5850	5850	0
502	20240613	120300	0	5850	5850	5850	5850	0
503	20240613	120200	0	5850	5850	5850	5850	0
504	20240613	120100	0	5850	5850	5850	5850	0
505	20240613	120000	0	5850	5850	5850	5850	0
506	20240613	115900	0	5850	5850	5850	5850	0
507	20240613	115800	0	5850	5850	5850	5850	0
508	20240613	115700	0	5850	5850	5850	5850	0
509	20240613	115600	0	5850	5850	5850	5850	0
510	20240613	115500	0	5850	5850	5850	5850	0
511	20240613	115400	0	5850	5850	5850	5850	0
512	20240613	115300	0	5850	5850	5850	5850	0
513	20240613	115200	0	5850	5850	5850	5850	0
514	20240613	115100	0	5850	5850	5850	5850	0
515	20240613	115000	0	5850	5850	5850	5850	0
516	20240613	114900	0	5850	5850	5850	5850	0
517	20240613	114800	0	5850	5850	5850	5850	0
518	20240613	114700	0	5850	5850	5850	5850	0
519	20240613	114600	0	5850	5850	5850	5850	0
520	20240613	114500	0	5850	5850	5850	5850	0
521	20240613	114400	0	5850	5850	5850	5850	0
522	20240613	114300	0	5850	5850	5850	5850	0
523	20240613	114200	0	5850	5850	5850	5850	0
524	20240613	114100	0	5850	5850	5850	5850	0
525	20240613	114000	0	5850	5850	5850	5850	0
526	20240613	113900	0	5850	5850	5850	5850	0
527	20240613	113800	0	5850	5850	5850	5850	0
528	20240613	113700	0	5850	5850	5850	5850	0
529	20240613	113600	0	5850	5850	5850	5850	0
530	20240613	113500	0	5850	5850	5850	5850	0
531	20240613	113400	0	5850	5850	5850	5850	0
532	20240613	113300	0	5850	5850	5850	5850	0
533	20240613	113200	0	5850	5850	5850	5850	0
534	20240613	113100	0	5850	5850	5850	5850	0
535	20240613	113000	0	5850	5850	5850	5850	0
536	20240613	112900	0	5850	5850	5850	5850	0
537	20240613	112800	0	5850	5850	5850	5850	0
538	20240613	112700	0	5850	5850	5850	5850	0
539	20240613	112600	0	5850	5850	5850	5850	0
540	20240613	112500	0	5850	5850	5850	5850	0
541	20240613	112400	0	5850	5850	5850	5850	0
542	20240613	112300	0	5850	5850	5850	5850	0
543	20240613	112200	0	5850	5850	5850	5850	0
544	20240613	112100	0	5850	5850	5850	5850	0
545	20240613	112000	0	5850	5850	5850	5850	0
546	20240613	111900	0	5850	5850	5850	5850	0
547	20240613	111800	0	5850	5850	5850	5850	0
548	20240613	111700	0	5850	5850	5850	5850	0
549	20240613	111600	0	5850	5850	5850	5850	0
550	20240613	111500	0	5850	5850	5850	5850	0
551	20240613	111400	0	5850	5850	5850	5850	0
552	20240613	111300	0	5850	5850	5850	5850	0
553	20240613	111200	0	5850	5850	5850	5850	0
554	20240613	111100	0	5850	5850	5850	5850	0
555	20240613	111000	0	5850	5850	5850	5850	0
556	20240613	110900	0	5850	5850	5850	5850	0
557	20240613	110800	0	5850	5850	5850	5850	0
558	20240613	110700	0	5850	5850	5850	5850	0
559	20240613	110600	0	5850	5850	5850	5850	0
560	20240613	110500	0	5850	5850	5850	5850	0
561	20240613	110400	0	5850	5850	5850	5850	0
562	20240613	110300	0	5850	5850	5850	5850	0
563	20240613	110200	0	5850	5850	5850	5850	0
564	20240613	110100	0	5850	5850	5850	5850	0
565	20240613	110000	0	5850	5850	5850	5850	0
566	20240613	105900	0	5850	5850	5850	5850	0
567	20240613	105800	0	5850	5850	5850	5850	0
568	20240613	105700	0	5850	5850	5850	5850	0
569	20240613	105600	0	5850	5850	5850	5850	0
570	20240613	105500	0	5850	5850	5850	5850	0
571	20240613	105400	0	5850	5850	5850	5850	0
572	20240613	105300	0	5850	5850	5850	5850	0
573	20240613	105200	0	5850	5850	5850	5850	0
574	20240613	105100	0	5850	5850	5850	5850	0
575	20240613	105000	0	5850	5850	5850	5850	0
576	20240613	104900	0	5850	5850	5850	5850	0
577	20240613	104800	0	5850	5850	5850	5850	0
578	20240613	104700	0	5850	5850	5850	5850	0
579	20240613	104600	0	5850	5850	5850	5850	0
580	20240613	104500	0	5850	5850	5850	5850	0
581	20240613	104400	0	5850	5850	5850	5850	0
582	20240613	104300	0	5850	5850	5850	5850	0
583	20240613	104200	0	5850	5850	5850	5850	0
584	20240613	104100	0	5850	5850	5850	5850	0
585	20240613	104000	0	5850	5850	5850	5850	0
586	20240613	103900	0	5850	5850	5850	5850	0
587	20240613	103800	0	5850	5850	5850	5850	0
588	20240613	103700	0	5850	5850	5850	5850	0
589	20240613	103600	0	5850	5850	5850	5850	0
590	20240613	103500	0	5850	5850	5850	5850	0
591	20240613	103400	0	5850	5850	5850	5850	0
592	20240613	103300	0	5850	5850	5850	5850	0
593	20240613	103200	0	5850	5850	5850	5850	0
594	20240613	103100	0	5850	5850	5850	5850	0
595	20240613	103000	0	5850	5850	5850	5850	0
596	20240613	102900	0	5850	5850	5850	5850	0
597	20240613	102800	0	5850	5850	5850	5850	0
598	20240613	102700	0	5850	5850	5850	5850	0
599	20240613	102600	0	5850	5850	5850	5850	0
600	20240613	102500	0	5850	5850	5850	5850	0
601	20240613	102400	0	5850	5850	5850	5850	0
602	20240613	102300	0	5850	5850	5850	5850	0
603	20240613	102200	0	5850	5850	5850	5850	0
604	20240613	102100	0	5850	5850	5850	5850	0
605	20240613	102000	0	5850	5850	5850	5850	0
606	20240613	101900	0	5850	5850	5850	5850	0
607	20240613	101800	0	5850	5850	5850	5850	0
608	20240613	101700	0	5850	5850	5850	5850	0
609	20240613	101600	0	5850	5850	5850	5850	0
610	20240613	101500	0	5850	5850	5850	5850	0
611	20240613	101400	0	5850	5850	5850	5850	0
612	20240613	101300	0	5850	5850	5850	5850	0
613	20240613	101200	0	5850	5850	5850	5850	0
614	20240613	101100	0	5850	5850	5850	5850	0
615	20240613	101000	0	5850	5850	5850	5850	0
616	20240613	100900	0	5850	5850	5850	5850	0
617	20240613	100800	0	5850	5850	5850	5850	0
618	20240613	100700	0	5850	5850	5850	5850	0
619	20240613	100600	0	5850	5850	5850	5850	0
620	20240613	100500	0	5850	5850	5850	5850	0
621	20240613	100400	0	5850	5850	5850	5850	0
622	20240613	100300	0	5850	5850	5850	5850	0
623	20240613	100200	0	5850	5850	5850	5850	0
624	20240613	100100	0	5850	5850	5850	5850	0
625	20240613	100000	0	5850	5850	5850	5850	0
626	20240613	095900	0	5850	5850	5850	5850	0
627	20240613	095800	0	5850	5850	5850	5850	0
628	20240613	095700	0	5850	5850	5850	5850	0
629	20240613	095600	0	5850	5850	5850	5850	0
630	20240613	095500	0	5850	5850	5850	5850	0
631	20240613	095400	0	5850	5850	5850	5850	0
632	20240613	095300	0	5850	5850	5850	5850	0
633	20240613	095200	0	5850	5850	5850	5850	0
634	20240613	095100	0	5850	5850	5850	5850	0
635	20240613	095000	0	5850	5850	5850	5850	0
636	20240613	094900	0	5850	5850	5850	5850	0
637	20240613	094800	0	5850	5850	5850	5850	0
638	20240613	094700	0	5850	5850	5850	5850	0
639	20240613	094600	0	5850	5850	5850	5850	0
640	20240613	094500	0	5850	5850	5850	5850	0
641	20240613	094400	0	5850	5850	5850	5850	0
642	20240613	094300	0	5850	5850	5850	5850	0
643	20240613	094200	0	5850	5850	5850	5850	0
644	20240613	094100	0	5850	5850	5850	5850	0
645	20240613	094000	0	5850	5850	5850	5850	0
646	20240613	093900	0	5850	5850	5850	5850	0
647	20240613	093800	0	5850	5850	5850	5850	0
648	20240613	093700	0	5850	5850	5850	5850	0
649	20240613	093600	0	5850	5850	5850	5850	0
650	20240613	093500	0	5850	5850	5850	5850	0
651	20240613	093400	0	5850	5850	5850	5850	0
652	20240613	093300	0	5850	5850	5850	5850	0
653	20240613	093200	0	5850	5850	5850	5850	0
654	20240613	093100	0	5850	5850	5850	5850	0
655	20240613	093000	0	5850	5850	5850	5850	0
656	20240613	092900	0	5850	5850	5850	5850	0
657	20240613	092800	0	5850	5850	5850	5850	0
658	20240613	092700	0	5850	5850	5850	5850	0
659	20240613	092600	0	5850	5850	5850	5850	0
660	20240613	092500	0	5850	5850	5850	5850	0
661	20240613	092400	0	5850	5850	5850	5850	0
662	20240613	092300	0	5850	5850	5850	5850	0
663	20240613	092200	0	5850	5850	5850	5850	0
664	20240613	092100	0	5850	5850	5850	5850	0
665	20240613	092000	0	5850	5850	5850	5850	0
666	20240613	091900	0	5850	5850	5850	5850	0
667	20240613	091800	0	5850	5850	5850	5850	0
668	20240613	091700	0	5850	5850	5850	5850	0
669	20240613	091600	0	5850	5850	5850	5850	0
670	20240613	091500	0	5850	5850	5850	5850	0
671	20240613	091400	0	5850	5850	5850	5850	0
672	20240613	091300	0	5850	5850	5850	5850	0
673	20240613	091200	0	5850	5850	5850	5850	0
674	20240613	091100	0	5850	5850	5850	5850	0
675	20240613	091000	0	5850	5850	5850	5850	0
676	20240613	090900	0	5850	5850	5850	5850	0
677	20240613	090800	0	5850	5850	5850	5850	0
678	20240613	090700	0	5850	5850	5850	5850	0
679	20240613	090600	0	5850	5850	5850	5850	0
680	20240613	090500	0	5850	5850	5850	5850	0
681	20240613	090400	0	5850	5850	5850	5850	0
682	20240613	090300	0	5850	5850	5850	5850	0
683	20240613	090200	0	5850	5850	5850	5850	0
684	20240613	090100	0	5850	5850	5850	5850	0
685	20240613	090000	0	5850	5850	5850	5850	0