KissMeData/150840/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202800	0	5850	5850	5850	5850	0
3	20240624	202700	0	5850	5850	5850	5850	0
4	20240624	202600	0	5850	5850	5850	5850	0
5	20240624	202500	0	5850	5850	5850	5850	0
6	20240624	202400	0	5850	5850	5850	5850	0
7	20240624	202300	0	5850	5850	5850	5850	0
8	20240624	202200	0	5850	5850	5850	5850	0
9	20240624	202100	0	5850	5850	5850	5850	0
10	20240624	202000	0	5850	5850	5850	5850	0
11	20240624	201900	0	5850	5850	5850	5850	0
12	20240624	201800	0	5850	5850	5850	5850	0
13	20240624	201700	0	5850	5850	5850	5850	0
14	20240624	201600	0	5850	5850	5850	5850	0
15	20240624	201500	0	5850	5850	5850	5850	0
16	20240624	201400	0	5850	5850	5850	5850	0
17	20240624	201300	0	5850	5850	5850	5850	0
18	20240624	201200	0	5850	5850	5850	5850	0
19	20240624	201100	0	5850	5850	5850	5850	0
20	20240624	201000	0	5850	5850	5850	5850	0
21	20240624	200900	0	5850	5850	5850	5850	0
22	20240624	200800	0	5850	5850	5850	5850	0
23	20240624	200700	0	5850	5850	5850	5850	0
24	20240624	200600	0	5850	5850	5850	5850	0
25	20240624	200500	0	5850	5850	5850	5850	0
26	20240624	200400	0	5850	5850	5850	5850	0
27	20240624	200300	0	5850	5850	5850	5850	0
28	20240624	200200	0	5850	5850	5850	5850	0
29	20240624	200100	0	5850	5850	5850	5850	0
30	20240624	200000	0	5850	5850	5850	5850	0
31	20240624	195900	0	5850	5850	5850	5850	0
32	20240624	195800	0	5850	5850	5850	5850	0
33	20240624	195700	0	5850	5850	5850	5850	0
34	20240624	195600	0	5850	5850	5850	5850	0
35	20240624	195500	0	5850	5850	5850	5850	0
36	20240624	195400	0	5850	5850	5850	5850	0
37	20240624	195300	0	5850	5850	5850	5850	0
38	20240624	195200	0	5850	5850	5850	5850	0
39	20240624	195100	0	5850	5850	5850	5850	0
40	20240624	195000	0	5850	5850	5850	5850	0
41	20240624	194900	0	5850	5850	5850	5850	0
42	20240624	194800	0	5850	5850	5850	5850	0
43	20240624	194700	0	5850	5850	5850	5850	0
44	20240624	194600	0	5850	5850	5850	5850	0
45	20240624	194500	0	5850	5850	5850	5850	0
46	20240624	194400	0	5850	5850	5850	5850	0
47	20240624	194300	0	5850	5850	5850	5850	0
48	20240624	194200	0	5850	5850	5850	5850	0
49	20240624	194100	0	5850	5850	5850	5850	0
50	20240624	194000	0	5850	5850	5850	5850	0
51	20240624	193900	0	5850	5850	5850	5850	0
52	20240624	193800	0	5850	5850	5850	5850	0
53	20240624	193700	0	5850	5850	5850	5850	0
54	20240624	193600	0	5850	5850	5850	5850	0
55	20240624	193500	0	5850	5850	5850	5850	0
56	20240624	193400	0	5850	5850	5850	5850	0
57	20240624	193300	0	5850	5850	5850	5850	0
58	20240624	193200	0	5850	5850	5850	5850	0
59	20240624	193100	0	5850	5850	5850	5850	0
60	20240624	193000	0	5850	5850	5850	5850	0
61	20240624	192900	0	5850	5850	5850	5850	0
62	20240624	192800	0	5850	5850	5850	5850	0
63	20240624	192700	0	5850	5850	5850	5850	0
64	20240624	192600	0	5850	5850	5850	5850	0
65	20240624	192500	0	5850	5850	5850	5850	0
66	20240624	192400	0	5850	5850	5850	5850	0
67	20240624	192300	0	5850	5850	5850	5850	0
68	20240624	192200	0	5850	5850	5850	5850	0
69	20240624	192100	0	5850	5850	5850	5850	0
70	20240624	192000	0	5850	5850	5850	5850	0
71	20240624	191900	0	5850	5850	5850	5850	0
72	20240624	191800	0	5850	5850	5850	5850	0
73	20240624	191700	0	5850	5850	5850	5850	0
74	20240624	191600	0	5850	5850	5850	5850	0
75	20240624	191500	0	5850	5850	5850	5850	0
76	20240624	191400	0	5850	5850	5850	5850	0
77	20240624	191300	0	5850	5850	5850	5850	0
78	20240624	191200	0	5850	5850	5850	5850	0
79	20240624	191100	0	5850	5850	5850	5850	0
80	20240624	191000	0	5850	5850	5850	5850	0
81	20240624	190900	0	5850	5850	5850	5850	0
82	20240624	190800	0	5850	5850	5850	5850	0
83	20240624	190700	0	5850	5850	5850	5850	0
84	20240624	190600	0	5850	5850	5850	5850	0
85	20240624	190500	0	5850	5850	5850	5850	0
86	20240624	190400	0	5850	5850	5850	5850	0
87	20240624	190300	0	5850	5850	5850	5850	0
88	20240624	190200	0	5850	5850	5850	5850	0
89	20240624	190100	0	5850	5850	5850	5850	0
90	20240624	190000	0	5850	5850	5850	5850	0
91	20240624	185900	0	5850	5850	5850	5850	0
92	20240624	185800	0	5850	5850	5850	5850	0
93	20240624	185700	0	5850	5850	5850	5850	0
94	20240624	185600	0	5850	5850	5850	5850	0
95	20240624	185500	0	5850	5850	5850	5850	0
96	20240624	185400	0	5850	5850	5850	5850	0
97	20240624	185300	0	5850	5850	5850	5850	0
98	20240624	185200	0	5850	5850	5850	5850	0
99	20240624	185100	0	5850	5850	5850	5850	0
100	20240624	185000	0	5850	5850	5850	5850	0
101	20240624	184900	0	5850	5850	5850	5850	0
102	20240624	184800	0	5850	5850	5850	5850	0
103	20240624	184700	0	5850	5850	5850	5850	0
104	20240624	184600	0	5850	5850	5850	5850	0
105	20240624	184500	0	5850	5850	5850	5850	0
106	20240624	184400	0	5850	5850	5850	5850	0
107	20240624	184300	0	5850	5850	5850	5850	0
108	20240624	184200	0	5850	5850	5850	5850	0
109	20240624	184100	0	5850	5850	5850	5850	0
110	20240624	184000	0	5850	5850	5850	5850	0
111	20240624	183900	0	5850	5850	5850	5850	0
112	20240624	183800	0	5850	5850	5850	5850	0
113	20240624	183700	0	5850	5850	5850	5850	0
114	20240624	183600	0	5850	5850	5850	5850	0
115	20240624	183500	0	5850	5850	5850	5850	0
116	20240624	183400	0	5850	5850	5850	5850	0
117	20240624	183300	0	5850	5850	5850	5850	0
118	20240624	183200	0	5850	5850	5850	5850	0
119	20240624	183100	0	5850	5850	5850	5850	0
120	20240624	183000	0	5850	5850	5850	5850	0
121	20240624	182900	0	5850	5850	5850	5850	0
122	20240624	182800	0	5850	5850	5850	5850	0
123	20240624	182700	0	5850	5850	5850	5850	0
124	20240624	182600	0	5850	5850	5850	5850	0
125	20240624	182500	0	5850	5850	5850	5850	0
126	20240624	182400	0	5850	5850	5850	5850	0
127	20240624	182300	0	5850	5850	5850	5850	0
128	20240624	182200	0	5850	5850	5850	5850	0
129	20240624	182100	0	5850	5850	5850	5850	0
130	20240624	182000	0	5850	5850	5850	5850	0
131	20240624	181900	0	5850	5850	5850	5850	0
132	20240624	181800	0	5850	5850	5850	5850	0
133	20240624	181700	0	5850	5850	5850	5850	0
134	20240624	181600	0	5850	5850	5850	5850	0
135	20240624	181500	0	5850	5850	5850	5850	0
136	20240624	181400	0	5850	5850	5850	5850	0
137	20240624	181300	0	5850	5850	5850	5850	0
138	20240624	181200	0	5850	5850	5850	5850	0
139	20240624	181100	0	5850	5850	5850	5850	0
140	20240624	181000	0	5850	5850	5850	5850	0
141	20240624	180900	0	5850	5850	5850	5850	0
142	20240624	180800	0	5850	5850	5850	5850	0
143	20240624	180700	0	5850	5850	5850	5850	0
144	20240624	180600	0	5850	5850	5850	5850	0
145	20240624	180500	0	5850	5850	5850	5850	0
146	20240624	180400	0	5850	5850	5850	5850	0
147	20240624	180300	0	5850	5850	5850	5850	0
148	20240624	180200	0	5850	5850	5850	5850	0
149	20240624	180100	0	5850	5850	5850	5850	0
150	20240624	180000	0	5850	5850	5850	5850	0
151	20240624	175900	0	5850	5850	5850	5850	0
152	20240624	175800	0	5850	5850	5850	5850	0
153	20240624	175700	0	5850	5850	5850	5850	0
154	20240624	175600	0	5850	5850	5850	5850	0
155	20240624	175500	0	5850	5850	5850	5850	0
156	20240624	175400	0	5850	5850	5850	5850	0
157	20240624	175300	0	5850	5850	5850	5850	0
158	20240624	175200	0	5850	5850	5850	5850	0
159	20240624	175100	0	5850	5850	5850	5850	0
160	20240624	175000	0	5850	5850	5850	5850	0
161	20240624	174900	0	5850	5850	5850	5850	0
162	20240624	174800	0	5850	5850	5850	5850	0
163	20240624	174700	0	5850	5850	5850	5850	0
164	20240624	174600	0	5850	5850	5850	5850	0
165	20240624	174500	0	5850	5850	5850	5850	0
166	20240624	174400	0	5850	5850	5850	5850	0
167	20240624	174300	0	5850	5850	5850	5850	0
168	20240624	174200	0	5850	5850	5850	5850	0
169	20240624	174100	0	5850	5850	5850	5850	0
170	20240624	174000	0	5850	5850	5850	5850	0
171	20240624	173900	0	5850	5850	5850	5850	0
172	20240624	173800	0	5850	5850	5850	5850	0
173	20240624	173700	0	5850	5850	5850	5850	0
174	20240624	173600	0	5850	5850	5850	5850	0
175	20240624	173500	0	5850	5850	5850	5850	0
176	20240624	173400	0	5850	5850	5850	5850	0
177	20240624	173300	0	5850	5850	5850	5850	0
178	20240624	173200	0	5850	5850	5850	5850	0
179	20240624	173100	0	5850	5850	5850	5850	0
180	20240624	173000	0	5850	5850	5850	5850	0
181	20240624	172900	0	5850	5850	5850	5850	0
182	20240624	172800	0	5850	5850	5850	5850	0
183	20240624	172700	0	5850	5850	5850	5850	0
184	20240624	172600	0	5850	5850	5850	5850	0
185	20240624	172500	0	5850	5850	5850	5850	0
186	20240624	172400	0	5850	5850	5850	5850	0
187	20240624	172300	0	5850	5850	5850	5850	0
188	20240624	172200	0	5850	5850	5850	5850	0
189	20240624	172100	0	5850	5850	5850	5850	0
190	20240624	172000	0	5850	5850	5850	5850	0
191	20240624	171900	0	5850	5850	5850	5850	0
192	20240624	171800	0	5850	5850	5850	5850	0
193	20240624	171700	0	5850	5850	5850	5850	0
194	20240624	171600	0	5850	5850	5850	5850	0
195	20240624	171500	0	5850	5850	5850	5850	0
196	20240624	171400	0	5850	5850	5850	5850	0
197	20240624	171300	0	5850	5850	5850	5850	0
198	20240624	171200	0	5850	5850	5850	5850	0
199	20240624	171100	0	5850	5850	5850	5850	0
200	20240624	171000	0	5850	5850	5850	5850	0
201	20240624	170900	0	5850	5850	5850	5850	0
202	20240624	170800	0	5850	5850	5850	5850	0
203	20240624	170700	0	5850	5850	5850	5850	0
204	20240624	170600	0	5850	5850	5850	5850	0
205	20240624	170500	0	5850	5850	5850	5850	0
206	20240624	170400	0	5850	5850	5850	5850	0
207	20240624	170300	0	5850	5850	5850	5850	0
208	20240624	170200	0	5850	5850	5850	5850	0
209	20240624	170100	0	5850	5850	5850	5850	0
210	20240624	170000	0	5850	5850	5850	5850	0
211	20240624	165900	0	5850	5850	5850	5850	0
212	20240624	165800	0	5850	5850	5850	5850	0
213	20240624	165700	0	5850	5850	5850	5850	0
214	20240624	165600	0	5850	5850	5850	5850	0
215	20240624	165500	0	5850	5850	5850	5850	0
216	20240624	165400	0	5850	5850	5850	5850	0
217	20240624	165300	0	5850	5850	5850	5850	0
218	20240624	165200	0	5850	5850	5850	5850	0
219	20240624	165100	0	5850	5850	5850	5850	0
220	20240624	165000	0	5850	5850	5850	5850	0
221	20240624	164900	0	5850	5850	5850	5850	0
222	20240624	164800	0	5850	5850	5850	5850	0
223	20240624	164700	0	5850	5850	5850	5850	0
224	20240624	164600	0	5850	5850	5850	5850	0
225	20240624	164500	0	5850	5850	5850	5850	0
226	20240624	164400	0	5850	5850	5850	5850	0
227	20240624	164300	0	5850	5850	5850	5850	0
228	20240624	164200	0	5850	5850	5850	5850	0
229	20240624	164100	0	5850	5850	5850	5850	0
230	20240624	164000	0	5850	5850	5850	5850	0
231	20240624	163900	0	5850	5850	5850	5850	0
232	20240624	163800	0	5850	5850	5850	5850	0
233	20240624	163700	0	5850	5850	5850	5850	0
234	20240624	163600	0	5850	5850	5850	5850	0
235	20240624	163500	0	5850	5850	5850	5850	0
236	20240624	163400	0	5850	5850	5850	5850	0
237	20240624	163300	0	5850	5850	5850	5850	0
238	20240624	163200	0	5850	5850	5850	5850	0
239	20240624	163100	0	5850	5850	5850	5850	0
240	20240624	163000	0	5850	5850	5850	5850	0
241	20240624	162900	0	5850	5850	5850	5850	0
242	20240624	162800	0	5850	5850	5850	5850	0
243	20240624	162700	0	5850	5850	5850	5850	0
244	20240624	162600	0	5850	5850	5850	5850	0
245	20240624	162500	0	5850	5850	5850	5850	0
246	20240624	162400	0	5850	5850	5850	5850	0
247	20240624	162300	0	5850	5850	5850	5850	0
248	20240624	162200	0	5850	5850	5850	5850	0
249	20240624	162100	0	5850	5850	5850	5850	0
250	20240624	162000	0	5850	5850	5850	5850	0
251	20240624	161900	0	5850	5850	5850	5850	0
252	20240624	161800	0	5850	5850	5850	5850	0
253	20240624	161700	0	5850	5850	5850	5850	0
254	20240624	161600	0	5850	5850	5850	5850	0
255	20240624	161500	0	5850	5850	5850	5850	0
256	20240624	161400	0	5850	5850	5850	5850	0
257	20240624	161300	0	5850	5850	5850	5850	0
258	20240624	161200	0	5850	5850	5850	5850	0
259	20240624	161100	0	5850	5850	5850	5850	0
260	20240624	161000	0	5850	5850	5850	5850	0
261	20240624	160900	0	5850	5850	5850	5850	0
262	20240624	160800	0	5850	5850	5850	5850	0
263	20240624	160700	0	5850	5850	5850	5850	0
264	20240624	160600	0	5850	5850	5850	5850	0
265	20240624	160500	0	5850	5850	5850	5850	0
266	20240624	160400	0	5850	5850	5850	5850	0
267	20240624	160300	0	5850	5850	5850	5850	0
268	20240624	160200	0	5850	5850	5850	5850	0
269	20240624	160100	0	5850	5850	5850	5850	0
270	20240624	160000	0	5850	5850	5850	5850	0
271	20240624	155900	0	5850	5850	5850	5850	0
272	20240624	155800	0	5850	5850	5850	5850	0
273	20240624	155700	0	5850	5850	5850	5850	0
274	20240624	155600	0	5850	5850	5850	5850	0
275	20240624	155500	0	5850	5850	5850	5850	0
276	20240624	155400	0	5850	5850	5850	5850	0
277	20240624	155300	0	5850	5850	5850	5850	0
278	20240624	155200	0	5850	5850	5850	5850	0
279	20240624	155100	0	5850	5850	5850	5850	0
280	20240624	155000	0	5850	5850	5850	5850	0
281	20240624	154900	0	5850	5850	5850	5850	0
282	20240624	154800	0	5850	5850	5850	5850	0
283	20240624	154700	0	5850	5850	5850	5850	0
284	20240624	154600	0	5850	5850	5850	5850	0
285	20240624	154500	0	5850	5850	5850	5850	0
286	20240624	154400	0	5850	5850	5850	5850	0
287	20240624	154300	0	5850	5850	5850	5850	0
288	20240624	154200	0	5850	5850	5850	5850	0
289	20240624	154100	0	5850	5850	5850	5850	0
290	20240624	154000	0	5850	5850	5850	5850	0
291	20240624	153900	0	5850	5850	5850	5850	0
292	20240624	153800	0	5850	5850	5850	5850	0
293	20240624	153700	0	5850	5850	5850	5850	0
294	20240624	153600	0	5850	5850	5850	5850	0
295	20240624	153500	0	5850	5850	5850	5850	0
296	20240624	153400	0	5850	5850	5850	5850	0
297	20240624	153300	0	5850	5850	5850	5850	0
298	20240624	153200	0	5850	5850	5850	5850	0
299	20240624	153100	0	5850	5850	5850	5850	0
300	20240624	153000	0	5850	5850	5850	5850	0
301	20240624	152900	0	5850	5850	5850	5850	0
302	20240624	152800	0	5850	5850	5850	5850	0
303	20240624	152700	0	5850	5850	5850	5850	0
304	20240624	152600	0	5850	5850	5850	5850	0
305	20240624	152500	0	5850	5850	5850	5850	0
306	20240624	152400	0	5850	5850	5850	5850	0
307	20240624	152300	0	5850	5850	5850	5850	0
308	20240624	152200	0	5850	5850	5850	5850	0
309	20240624	152100	0	5850	5850	5850	5850	0
310	20240624	152000	0	5850	5850	5850	5850	0
311	20240624	151900	0	5850	5850	5850	5850	0
312	20240624	151800	0	5850	5850	5850	5850	0
313	20240624	151700	0	5850	5850	5850	5850	0
314	20240624	151600	0	5850	5850	5850	5850	0
315	20240624	151500	0	5850	5850	5850	5850	0
316	20240624	151400	0	5850	5850	5850	5850	0
317	20240624	151300	0	5850	5850	5850	5850	0
318	20240624	151200	0	5850	5850	5850	5850	0
319	20240624	151100	0	5850	5850	5850	5850	0
320	20240624	151000	0	5850	5850	5850	5850	0
321	20240624	150900	0	5850	5850	5850	5850	0
322	20240624	150800	0	5850	5850	5850	5850	0
323	20240624	150700	0	5850	5850	5850	5850	0
324	20240624	150600	0	5850	5850	5850	5850	0
325	20240624	150500	0	5850	5850	5850	5850	0
326	20240624	150400	0	5850	5850	5850	5850	0
327	20240624	150300	0	5850	5850	5850	5850	0
328	20240624	150200	0	5850	5850	5850	5850	0
329	20240624	150100	0	5850	5850	5850	5850	0
330	20240624	150000	0	5850	5850	5850	5850	0
331	20240624	145900	0	5850	5850	5850	5850	0
332	20240624	145800	0	5850	5850	5850	5850	0
333	20240624	145700	0	5850	5850	5850	5850	0
334	20240624	145600	0	5850	5850	5850	5850	0
335	20240624	145500	0	5850	5850	5850	5850	0
336	20240624	145400	0	5850	5850	5850	5850	0
337	20240624	145300	0	5850	5850	5850	5850	0
338	20240624	145200	0	5850	5850	5850	5850	0
339	20240624	145100	0	5850	5850	5850	5850	0
340	20240624	145000	0	5850	5850	5850	5850	0
341	20240624	144900	0	5850	5850	5850	5850	0
342	20240624	144800	0	5850	5850	5850	5850	0
343	20240624	144700	0	5850	5850	5850	5850	0
344	20240624	144600	0	5850	5850	5850	5850	0
345	20240624	144500	0	5850	5850	5850	5850	0
346	20240624	144400	0	5850	5850	5850	5850	0
347	20240624	144300	0	5850	5850	5850	5850	0
348	20240624	144200	0	5850	5850	5850	5850	0
349	20240624	144100	0	5850	5850	5850	5850	0
350	20240624	144000	0	5850	5850	5850	5850	0
351	20240624	143900	0	5850	5850	5850	5850	0
352	20240624	143800	0	5850	5850	5850	5850	0
353	20240624	143700	0	5850	5850	5850	5850	0
354	20240624	143600	0	5850	5850	5850	5850	0
355	20240624	143500	0	5850	5850	5850	5850	0
356	20240624	143400	0	5850	5850	5850	5850	0
357	20240624	143300	0	5850	5850	5850	5850	0
358	20240624	143200	0	5850	5850	5850	5850	0
359	20240624	143100	0	5850	5850	5850	5850	0
360	20240624	143000	0	5850	5850	5850	5850	0
361	20240624	142900	0	5850	5850	5850	5850	0
362	20240624	142800	0	5850	5850	5850	5850	0
363	20240624	142700	0	5850	5850	5850	5850	0
364	20240624	142600	0	5850	5850	5850	5850	0
365	20240624	142500	0	5850	5850	5850	5850	0
366	20240624	142400	0	5850	5850	5850	5850	0
367	20240624	142300	0	5850	5850	5850	5850	0
368	20240624	142200	0	5850	5850	5850	5850	0
369	20240624	142100	0	5850	5850	5850	5850	0
370	20240624	142000	0	5850	5850	5850	5850	0
371	20240624	141900	0	5850	5850	5850	5850	0
372	20240624	141800	0	5850	5850	5850	5850	0
373	20240624	141700	0	5850	5850	5850	5850	0
374	20240624	141600	0	5850	5850	5850	5850	0
375	20240624	141500	0	5850	5850	5850	5850	0
376	20240624	141400	0	5850	5850	5850	5850	0
377	20240624	141300	0	5850	5850	5850	5850	0
378	20240624	141200	0	5850	5850	5850	5850	0
379	20240624	141100	0	5850	5850	5850	5850	0
380	20240624	141000	0	5850	5850	5850	5850	0
381	20240624	140900	0	5850	5850	5850	5850	0
382	20240624	140800	0	5850	5850	5850	5850	0
383	20240624	140700	0	5850	5850	5850	5850	0
384	20240624	140600	0	5850	5850	5850	5850	0
385	20240624	140500	0	5850	5850	5850	5850	0
386	20240624	140400	0	5850	5850	5850	5850	0
387	20240624	140300	0	5850	5850	5850	5850	0
388	20240624	140200	0	5850	5850	5850	5850	0
389	20240624	140100	0	5850	5850	5850	5850	0
390	20240624	140000	0	5850	5850	5850	5850	0
391	20240624	135900	0	5850	5850	5850	5850	0
392	20240624	135800	0	5850	5850	5850	5850	0
393	20240624	135700	0	5850	5850	5850	5850	0
394	20240624	135600	0	5850	5850	5850	5850	0
395	20240624	135500	0	5850	5850	5850	5850	0
396	20240624	135400	0	5850	5850	5850	5850	0
397	20240624	135300	0	5850	5850	5850	5850	0
398	20240624	135200	0	5850	5850	5850	5850	0
399	20240624	135100	0	5850	5850	5850	5850	0
400	20240624	135000	0	5850	5850	5850	5850	0
401	20240624	134900	0	5850	5850	5850	5850	0
402	20240624	134800	0	5850	5850	5850	5850	0
403	20240624	134700	0	5850	5850	5850	5850	0
404	20240624	134600	0	5850	5850	5850	5850	0
405	20240624	134500	0	5850	5850	5850	5850	0
406	20240624	134400	0	5850	5850	5850	5850	0
407	20240624	134300	0	5850	5850	5850	5850	0
408	20240624	134200	0	5850	5850	5850	5850	0
409	20240624	134100	0	5850	5850	5850	5850	0
410	20240624	134000	0	5850	5850	5850	5850	0
411	20240624	133900	0	5850	5850	5850	5850	0
412	20240624	133800	0	5850	5850	5850	5850	0
413	20240624	133700	0	5850	5850	5850	5850	0
414	20240624	133600	0	5850	5850	5850	5850	0
415	20240624	133500	0	5850	5850	5850	5850	0
416	20240624	133400	0	5850	5850	5850	5850	0
417	20240624	133300	0	5850	5850	5850	5850	0
418	20240624	133200	0	5850	5850	5850	5850	0
419	20240624	133100	0	5850	5850	5850	5850	0
420	20240624	133000	0	5850	5850	5850	5850	0
421	20240624	132900	0	5850	5850	5850	5850	0
422	20240624	132800	0	5850	5850	5850	5850	0
423	20240624	132700	0	5850	5850	5850	5850	0
424	20240624	132600	0	5850	5850	5850	5850	0
425	20240624	132500	0	5850	5850	5850	5850	0
426	20240624	132400	0	5850	5850	5850	5850	0
427	20240624	132300	0	5850	5850	5850	5850	0
428	20240624	132200	0	5850	5850	5850	5850	0
429	20240624	132100	0	5850	5850	5850	5850	0
430	20240624	132000	0	5850	5850	5850	5850	0
431	20240624	131900	0	5850	5850	5850	5850	0
432	20240624	131800	0	5850	5850	5850	5850	0
433	20240624	131700	0	5850	5850	5850	5850	0
434	20240624	131600	0	5850	5850	5850	5850	0
435	20240624	131500	0	5850	5850	5850	5850	0
436	20240624	131400	0	5850	5850	5850	5850	0
437	20240624	131300	0	5850	5850	5850	5850	0
438	20240624	131200	0	5850	5850	5850	5850	0
439	20240624	131100	0	5850	5850	5850	5850	0
440	20240624	131000	0	5850	5850	5850	5850	0
441	20240624	130900	0	5850	5850	5850	5850	0
442	20240624	130800	0	5850	5850	5850	5850	0
443	20240624	130700	0	5850	5850	5850	5850	0
444	20240624	130600	0	5850	5850	5850	5850	0
445	20240624	130500	0	5850	5850	5850	5850	0
446	20240624	130400	0	5850	5850	5850	5850	0
447	20240624	130300	0	5850	5850	5850	5850	0
448	20240624	130200	0	5850	5850	5850	5850	0
449	20240624	130100	0	5850	5850	5850	5850	0
450	20240624	130000	0	5850	5850	5850	5850	0
451	20240624	125900	0	5850	5850	5850	5850	0
452	20240624	125800	0	5850	5850	5850	5850	0
453	20240624	125700	0	5850	5850	5850	5850	0
454	20240624	125600	0	5850	5850	5850	5850	0
455	20240624	125500	0	5850	5850	5850	5850	0
456	20240624	125400	0	5850	5850	5850	5850	0
457	20240624	125300	0	5850	5850	5850	5850	0
458	20240624	125200	0	5850	5850	5850	5850	0
459	20240624	125100	0	5850	5850	5850	5850	0
460	20240624	125000	0	5850	5850	5850	5850	0
461	20240624	124900	0	5850	5850	5850	5850	0
462	20240624	124800	0	5850	5850	5850	5850	0
463	20240624	124700	0	5850	5850	5850	5850	0
464	20240624	124600	0	5850	5850	5850	5850	0
465	20240624	124500	0	5850	5850	5850	5850	0
466	20240624	124400	0	5850	5850	5850	5850	0
467	20240624	124300	0	5850	5850	5850	5850	0
468	20240624	124200	0	5850	5850	5850	5850	0
469	20240624	124100	0	5850	5850	5850	5850	0
470	20240624	124000	0	5850	5850	5850	5850	0
471	20240624	123900	0	5850	5850	5850	5850	0
472	20240624	123800	0	5850	5850	5850	5850	0
473	20240624	123700	0	5850	5850	5850	5850	0
474	20240624	123600	0	5850	5850	5850	5850	0
475	20240624	123500	0	5850	5850	5850	5850	0
476	20240624	123400	0	5850	5850	5850	5850	0
477	20240624	123300	0	5850	5850	5850	5850	0
478	20240624	123200	0	5850	5850	5850	5850	0
479	20240624	123100	0	5850	5850	5850	5850	0
480	20240624	123000	0	5850	5850	5850	5850	0
481	20240624	122900	0	5850	5850	5850	5850	0
482	20240624	122800	0	5850	5850	5850	5850	0
483	20240624	122700	0	5850	5850	5850	5850	0
484	20240624	122600	0	5850	5850	5850	5850	0
485	20240624	122500	0	5850	5850	5850	5850	0
486	20240624	122400	0	5850	5850	5850	5850	0
487	20240624	122300	0	5850	5850	5850	5850	0
488	20240624	122200	0	5850	5850	5850	5850	0
489	20240624	122100	0	5850	5850	5850	5850	0
490	20240624	122000	0	5850	5850	5850	5850	0
491	20240624	121900	0	5850	5850	5850	5850	0
492	20240624	121800	0	5850	5850	5850	5850	0
493	20240624	121700	0	5850	5850	5850	5850	0
494	20240624	121600	0	5850	5850	5850	5850	0
495	20240624	121500	0	5850	5850	5850	5850	0
496	20240624	121400	0	5850	5850	5850	5850	0
497	20240624	121300	0	5850	5850	5850	5850	0
498	20240624	121200	0	5850	5850	5850	5850	0
499	20240624	121100	0	5850	5850	5850	5850	0
500	20240624	121000	0	5850	5850	5850	5850	0
501	20240624	120900	0	5850	5850	5850	5850	0
502	20240624	120800	0	5850	5850	5850	5850	0
503	20240624	120700	0	5850	5850	5850	5850	0
504	20240624	120600	0	5850	5850	5850	5850	0
505	20240624	120500	0	5850	5850	5850	5850	0
506	20240624	120400	0	5850	5850	5850	5850	0
507	20240624	120300	0	5850	5850	5850	5850	0
508	20240624	120200	0	5850	5850	5850	5850	0
509	20240624	120100	0	5850	5850	5850	5850	0
510	20240624	120000	0	5850	5850	5850	5850	0
511	20240624	115900	0	5850	5850	5850	5850	0
512	20240624	115800	0	5850	5850	5850	5850	0
513	20240624	115700	0	5850	5850	5850	5850	0
514	20240624	115600	0	5850	5850	5850	5850	0
515	20240624	115500	0	5850	5850	5850	5850	0
516	20240624	115400	0	5850	5850	5850	5850	0
517	20240624	115300	0	5850	5850	5850	5850	0
518	20240624	115200	0	5850	5850	5850	5850	0
519	20240624	115100	0	5850	5850	5850	5850	0
520	20240624	115000	0	5850	5850	5850	5850	0
521	20240624	114900	0	5850	5850	5850	5850	0
522	20240624	114800	0	5850	5850	5850	5850	0
523	20240624	114700	0	5850	5850	5850	5850	0
524	20240624	114600	0	5850	5850	5850	5850	0
525	20240624	114500	0	5850	5850	5850	5850	0
526	20240624	114400	0	5850	5850	5850	5850	0
527	20240624	114300	0	5850	5850	5850	5850	0
528	20240624	114200	0	5850	5850	5850	5850	0
529	20240624	114100	0	5850	5850	5850	5850	0
530	20240624	114000	0	5850	5850	5850	5850	0
531	20240624	113900	0	5850	5850	5850	5850	0
532	20240624	113800	0	5850	5850	5850	5850	0
533	20240624	113700	0	5850	5850	5850	5850	0
534	20240624	113600	0	5850	5850	5850	5850	0
535	20240624	113500	0	5850	5850	5850	5850	0
536	20240624	113400	0	5850	5850	5850	5850	0
537	20240624	113300	0	5850	5850	5850	5850	0
538	20240624	113200	0	5850	5850	5850	5850	0
539	20240624	113100	0	5850	5850	5850	5850	0
540	20240624	113000	0	5850	5850	5850	5850	0
541	20240624	112900	0	5850	5850	5850	5850	0
542	20240624	112800	0	5850	5850	5850	5850	0
543	20240624	112700	0	5850	5850	5850	5850	0
544	20240624	112600	0	5850	5850	5850	5850	0
545	20240624	112500	0	5850	5850	5850	5850	0
546	20240624	112400	0	5850	5850	5850	5850	0
547	20240624	112300	0	5850	5850	5850	5850	0
548	20240624	112200	0	5850	5850	5850	5850	0
549	20240624	112100	0	5850	5850	5850	5850	0
550	20240624	112000	0	5850	5850	5850	5850	0
551	20240624	111900	0	5850	5850	5850	5850	0
552	20240624	111800	0	5850	5850	5850	5850	0
553	20240624	111700	0	5850	5850	5850	5850	0
554	20240624	111600	0	5850	5850	5850	5850	0
555	20240624	111500	0	5850	5850	5850	5850	0
556	20240624	111400	0	5850	5850	5850	5850	0
557	20240624	111300	0	5850	5850	5850	5850	0
558	20240624	111200	0	5850	5850	5850	5850	0
559	20240624	111100	0	5850	5850	5850	5850	0
560	20240624	111000	0	5850	5850	5850	5850	0
561	20240624	110900	0	5850	5850	5850	5850	0
562	20240624	110800	0	5850	5850	5850	5850	0
563	20240624	110700	0	5850	5850	5850	5850	0
564	20240624	110600	0	5850	5850	5850	5850	0
565	20240624	110500	0	5850	5850	5850	5850	0
566	20240624	110400	0	5850	5850	5850	5850	0
567	20240624	110300	0	5850	5850	5850	5850	0
568	20240624	110200	0	5850	5850	5850	5850	0
569	20240624	110100	0	5850	5850	5850	5850	0
570	20240624	110000	0	5850	5850	5850	5850	0
571	20240624	105900	0	5850	5850	5850	5850	0
572	20240624	105800	0	5850	5850	5850	5850	0
573	20240624	105700	0	5850	5850	5850	5850	0
574	20240624	105600	0	5850	5850	5850	5850	0
575	20240624	105500	0	5850	5850	5850	5850	0
576	20240624	105400	0	5850	5850	5850	5850	0
577	20240624	105300	0	5850	5850	5850	5850	0
578	20240624	105200	0	5850	5850	5850	5850	0
579	20240624	105100	0	5850	5850	5850	5850	0
580	20240624	105000	0	5850	5850	5850	5850	0
581	20240624	104900	0	5850	5850	5850	5850	0
582	20240624	104800	0	5850	5850	5850	5850	0
583	20240624	104700	0	5850	5850	5850	5850	0
584	20240624	104600	0	5850	5850	5850	5850	0
585	20240624	104500	0	5850	5850	5850	5850	0
586	20240624	104400	0	5850	5850	5850	5850	0
587	20240624	104300	0	5850	5850	5850	5850	0
588	20240624	104200	0	5850	5850	5850	5850	0
589	20240624	104100	0	5850	5850	5850	5850	0
590	20240624	104000	0	5850	5850	5850	5850	0
591	20240624	103900	0	5850	5850	5850	5850	0
592	20240624	103800	0	5850	5850	5850	5850	0
593	20240624	103700	0	5850	5850	5850	5850	0
594	20240624	103600	0	5850	5850	5850	5850	0
595	20240624	103500	0	5850	5850	5850	5850	0
596	20240624	103400	0	5850	5850	5850	5850	0
597	20240624	103300	0	5850	5850	5850	5850	0
598	20240624	103200	0	5850	5850	5850	5850	0
599	20240624	103100	0	5850	5850	5850	5850	0
600	20240624	103000	0	5850	5850	5850	5850	0
601	20240624	102900	0	5850	5850	5850	5850	0
602	20240624	102800	0	5850	5850	5850	5850	0
603	20240624	102700	0	5850	5850	5850	5850	0
604	20240624	102600	0	5850	5850	5850	5850	0
605	20240624	102500	0	5850	5850	5850	5850	0
606	20240624	102400	0	5850	5850	5850	5850	0
607	20240624	102300	0	5850	5850	5850	5850	0
608	20240624	102200	0	5850	5850	5850	5850	0
609	20240624	102100	0	5850	5850	5850	5850	0
610	20240624	102000	0	5850	5850	5850	5850	0
611	20240624	101900	0	5850	5850	5850	5850	0
612	20240624	101800	0	5850	5850	5850	5850	0
613	20240624	101700	0	5850	5850	5850	5850	0
614	20240624	101600	0	5850	5850	5850	5850	0
615	20240624	101500	0	5850	5850	5850	5850	0
616	20240624	101400	0	5850	5850	5850	5850	0
617	20240624	101300	0	5850	5850	5850	5850	0
618	20240624	101200	0	5850	5850	5850	5850	0
619	20240624	101100	0	5850	5850	5850	5850	0
620	20240624	101000	0	5850	5850	5850	5850	0
621	20240624	100900	0	5850	5850	5850	5850	0
622	20240624	100800	0	5850	5850	5850	5850	0
623	20240624	100700	0	5850	5850	5850	5850	0
624	20240624	100600	0	5850	5850	5850	5850	0
625	20240624	100500	0	5850	5850	5850	5850	0
626	20240624	100400	0	5850	5850	5850	5850	0
627	20240624	100300	0	5850	5850	5850	5850	0
628	20240624	100200	0	5850	5850	5850	5850	0
629	20240624	100100	0	5850	5850	5850	5850	0
630	20240624	100000	0	5850	5850	5850	5850	0
631	20240624	095900	0	5850	5850	5850	5850	0
632	20240624	095800	0	5850	5850	5850	5850	0
633	20240624	095700	0	5850	5850	5850	5850	0
634	20240624	095600	0	5850	5850	5850	5850	0
635	20240624	095500	0	5850	5850	5850	5850	0
636	20240624	095400	0	5850	5850	5850	5850	0
637	20240624	095300	0	5850	5850	5850	5850	0
638	20240624	095200	0	5850	5850	5850	5850	0
639	20240624	095100	0	5850	5850	5850	5850	0
640	20240624	095000	0	5850	5850	5850	5850	0
641	20240624	094900	0	5850	5850	5850	5850	0
642	20240624	094800	0	5850	5850	5850	5850	0
643	20240624	094700	0	5850	5850	5850	5850	0
644	20240624	094600	0	5850	5850	5850	5850	0
645	20240624	094500	0	5850	5850	5850	5850	0
646	20240624	094400	0	5850	5850	5850	5850	0
647	20240624	094300	0	5850	5850	5850	5850	0
648	20240624	094200	0	5850	5850	5850	5850	0
649	20240624	094100	0	5850	5850	5850	5850	0
650	20240624	094000	0	5850	5850	5850	5850	0
651	20240624	093900	0	5850	5850	5850	5850	0
652	20240624	093800	0	5850	5850	5850	5850	0
653	20240624	093700	0	5850	5850	5850	5850	0
654	20240624	093600	0	5850	5850	5850	5850	0
655	20240624	093500	0	5850	5850	5850	5850	0
656	20240624	093400	0	5850	5850	5850	5850	0
657	20240624	093300	0	5850	5850	5850	5850	0
658	20240624	093200	0	5850	5850	5850	5850	0
659	20240624	093100	0	5850	5850	5850	5850	0
660	20240624	093000	0	5850	5850	5850	5850	0
661	20240624	092900	0	5850	5850	5850	5850	0
662	20240624	092800	0	5850	5850	5850	5850	0
663	20240624	092700	0	5850	5850	5850	5850	0
664	20240624	092600	0	5850	5850	5850	5850	0
665	20240624	092500	0	5850	5850	5850	5850	0
666	20240624	092400	0	5850	5850	5850	5850	0
667	20240624	092300	0	5850	5850	5850	5850	0
668	20240624	092200	0	5850	5850	5850	5850	0
669	20240624	092100	0	5850	5850	5850	5850	0
670	20240624	092000	0	5850	5850	5850	5850	0
671	20240624	091900	0	5850	5850	5850	5850	0
672	20240624	091800	0	5850	5850	5850	5850	0
673	20240624	091700	0	5850	5850	5850	5850	0
674	20240624	091600	0	5850	5850	5850	5850	0
675	20240624	091500	0	5850	5850	5850	5850	0
676	20240624	091400	0	5850	5850	5850	5850	0
677	20240624	091300	0	5850	5850	5850	5850	0
678	20240624	091200	0	5850	5850	5850	5850	0
679	20240624	091100	0	5850	5850	5850	5850	0
680	20240624	091000	0	5850	5850	5850	5850	0
681	20240624	090900	0	5850	5850	5850	5850	0
682	20240624	090800	0	5850	5850	5850	5850	0
683	20240624	090700	0	5850	5850	5850	5850	0
684	20240624	090600	0	5850	5850	5850	5850	0
685	20240624	090500	0	5850	5850	5850	5850	0
686	20240624	090400	0	5850	5850	5850	5850	0
687	20240624	090300	0	5850	5850	5850	5850	0
688	20240624	090200	0	5850	5850	5850	5850	0
689	20240624	090100	0	5850	5850	5850	5850	0
690	20240624	090000	0	5850	5850	5850	5850	0