KissMeData/150840/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202700	0	5850	5850	5850	5850	0
3	20241017	202600	0	5850	5850	5850	5850	0
4	20241017	202500	0	5850	5850	5850	5850	0
5	20241017	202400	0	5850	5850	5850	5850	0
6	20241017	202300	0	5850	5850	5850	5850	0
7	20241017	202200	0	5850	5850	5850	5850	0
8	20241017	202100	0	5850	5850	5850	5850	0
9	20241017	202000	0	5850	5850	5850	5850	0
10	20241017	201900	0	5850	5850	5850	5850	0
11	20241017	201800	0	5850	5850	5850	5850	0
12	20241017	201700	0	5850	5850	5850	5850	0
13	20241017	201600	0	5850	5850	5850	5850	0
14	20241017	201500	0	5850	5850	5850	5850	0
15	20241017	201400	0	5850	5850	5850	5850	0
16	20241017	201300	0	5850	5850	5850	5850	0
17	20241017	201200	0	5850	5850	5850	5850	0
18	20241017	201100	0	5850	5850	5850	5850	0
19	20241017	201000	0	5850	5850	5850	5850	0
20	20241017	200900	0	5850	5850	5850	5850	0
21	20241017	200800	0	5850	5850	5850	5850	0
22	20241017	200700	0	5850	5850	5850	5850	0
23	20241017	200600	0	5850	5850	5850	5850	0
24	20241017	200500	0	5850	5850	5850	5850	0
25	20241017	200400	0	5850	5850	5850	5850	0
26	20241017	200300	0	5850	5850	5850	5850	0
27	20241017	200200	0	5850	5850	5850	5850	0
28	20241017	200100	0	5850	5850	5850	5850	0
29	20241017	200000	0	5850	5850	5850	5850	0
30	20241017	195900	0	5850	5850	5850	5850	0
31	20241017	195800	0	5850	5850	5850	5850	0
32	20241017	195700	0	5850	5850	5850	5850	0
33	20241017	195600	0	5850	5850	5850	5850	0
34	20241017	195500	0	5850	5850	5850	5850	0
35	20241017	195400	0	5850	5850	5850	5850	0
36	20241017	195300	0	5850	5850	5850	5850	0
37	20241017	195200	0	5850	5850	5850	5850	0
38	20241017	195100	0	5850	5850	5850	5850	0
39	20241017	195000	0	5850	5850	5850	5850	0
40	20241017	194900	0	5850	5850	5850	5850	0
41	20241017	194800	0	5850	5850	5850	5850	0
42	20241017	194700	0	5850	5850	5850	5850	0
43	20241017	194600	0	5850	5850	5850	5850	0
44	20241017	194500	0	5850	5850	5850	5850	0
45	20241017	194400	0	5850	5850	5850	5850	0
46	20241017	194300	0	5850	5850	5850	5850	0
47	20241017	194200	0	5850	5850	5850	5850	0
48	20241017	194100	0	5850	5850	5850	5850	0
49	20241017	194000	0	5850	5850	5850	5850	0
50	20241017	193900	0	5850	5850	5850	5850	0
51	20241017	193800	0	5850	5850	5850	5850	0
52	20241017	193700	0	5850	5850	5850	5850	0
53	20241017	193600	0	5850	5850	5850	5850	0
54	20241017	193500	0	5850	5850	5850	5850	0
55	20241017	193400	0	5850	5850	5850	5850	0
56	20241017	193300	0	5850	5850	5850	5850	0
57	20241017	193200	0	5850	5850	5850	5850	0
58	20241017	193100	0	5850	5850	5850	5850	0
59	20241017	193000	0	5850	5850	5850	5850	0
60	20241017	192900	0	5850	5850	5850	5850	0
61	20241017	192800	0	5850	5850	5850	5850	0
62	20241017	192700	0	5850	5850	5850	5850	0
63	20241017	192600	0	5850	5850	5850	5850	0
64	20241017	192500	0	5850	5850	5850	5850	0
65	20241017	192400	0	5850	5850	5850	5850	0
66	20241017	192300	0	5850	5850	5850	5850	0
67	20241017	192200	0	5850	5850	5850	5850	0
68	20241017	192100	0	5850	5850	5850	5850	0
69	20241017	192000	0	5850	5850	5850	5850	0
70	20241017	191900	0	5850	5850	5850	5850	0
71	20241017	191800	0	5850	5850	5850	5850	0
72	20241017	191700	0	5850	5850	5850	5850	0
73	20241017	191600	0	5850	5850	5850	5850	0
74	20241017	191500	0	5850	5850	5850	5850	0
75	20241017	191400	0	5850	5850	5850	5850	0
76	20241017	191300	0	5850	5850	5850	5850	0
77	20241017	191200	0	5850	5850	5850	5850	0
78	20241017	191100	0	5850	5850	5850	5850	0
79	20241017	191000	0	5850	5850	5850	5850	0
80	20241017	190900	0	5850	5850	5850	5850	0
81	20241017	190800	0	5850	5850	5850	5850	0
82	20241017	190700	0	5850	5850	5850	5850	0
83	20241017	190600	0	5850	5850	5850	5850	0
84	20241017	190500	0	5850	5850	5850	5850	0
85	20241017	190400	0	5850	5850	5850	5850	0
86	20241017	190300	0	5850	5850	5850	5850	0
87	20241017	190200	0	5850	5850	5850	5850	0
88	20241017	190100	0	5850	5850	5850	5850	0
89	20241017	190000	0	5850	5850	5850	5850	0
90	20241017	185900	0	5850	5850	5850	5850	0
91	20241017	185800	0	5850	5850	5850	5850	0
92	20241017	185700	0	5850	5850	5850	5850	0
93	20241017	185600	0	5850	5850	5850	5850	0
94	20241017	185500	0	5850	5850	5850	5850	0
95	20241017	185400	0	5850	5850	5850	5850	0
96	20241017	185300	0	5850	5850	5850	5850	0
97	20241017	185200	0	5850	5850	5850	5850	0
98	20241017	185100	0	5850	5850	5850	5850	0
99	20241017	185000	0	5850	5850	5850	5850	0
100	20241017	184900	0	5850	5850	5850	5850	0
101	20241017	184800	0	5850	5850	5850	5850	0
102	20241017	184700	0	5850	5850	5850	5850	0
103	20241017	184600	0	5850	5850	5850	5850	0
104	20241017	184500	0	5850	5850	5850	5850	0
105	20241017	184400	0	5850	5850	5850	5850	0
106	20241017	184300	0	5850	5850	5850	5850	0
107	20241017	184200	0	5850	5850	5850	5850	0
108	20241017	184100	0	5850	5850	5850	5850	0
109	20241017	184000	0	5850	5850	5850	5850	0
110	20241017	183900	0	5850	5850	5850	5850	0
111	20241017	183800	0	5850	5850	5850	5850	0
112	20241017	183700	0	5850	5850	5850	5850	0
113	20241017	183600	0	5850	5850	5850	5850	0
114	20241017	183500	0	5850	5850	5850	5850	0
115	20241017	183400	0	5850	5850	5850	5850	0
116	20241017	183300	0	5850	5850	5850	5850	0
117	20241017	183200	0	5850	5850	5850	5850	0
118	20241017	183100	0	5850	5850	5850	5850	0
119	20241017	183000	0	5850	5850	5850	5850	0
120	20241017	182900	0	5850	5850	5850	5850	0
121	20241017	182800	0	5850	5850	5850	5850	0
122	20241017	182700	0	5850	5850	5850	5850	0
123	20241017	182600	0	5850	5850	5850	5850	0
124	20241017	182500	0	5850	5850	5850	5850	0
125	20241017	182400	0	5850	5850	5850	5850	0
126	20241017	182300	0	5850	5850	5850	5850	0
127	20241017	182200	0	5850	5850	5850	5850	0
128	20241017	182100	0	5850	5850	5850	5850	0
129	20241017	182000	0	5850	5850	5850	5850	0
130	20241017	181900	0	5850	5850	5850	5850	0
131	20241017	181800	0	5850	5850	5850	5850	0
132	20241017	181700	0	5850	5850	5850	5850	0
133	20241017	181600	0	5850	5850	5850	5850	0
134	20241017	181500	0	5850	5850	5850	5850	0
135	20241017	181400	0	5850	5850	5850	5850	0
136	20241017	181300	0	5850	5850	5850	5850	0
137	20241017	181200	0	5850	5850	5850	5850	0
138	20241017	181100	0	5850	5850	5850	5850	0
139	20241017	181000	0	5850	5850	5850	5850	0
140	20241017	180900	0	5850	5850	5850	5850	0
141	20241017	180800	0	5850	5850	5850	5850	0
142	20241017	180700	0	5850	5850	5850	5850	0
143	20241017	180600	0	5850	5850	5850	5850	0
144	20241017	180500	0	5850	5850	5850	5850	0
145	20241017	180400	0	5850	5850	5850	5850	0
146	20241017	180300	0	5850	5850	5850	5850	0
147	20241017	180200	0	5850	5850	5850	5850	0
148	20241017	180100	0	5850	5850	5850	5850	0
149	20241017	180000	0	5850	5850	5850	5850	0
150	20241017	175900	0	5850	5850	5850	5850	0
151	20241017	175800	0	5850	5850	5850	5850	0
152	20241017	175700	0	5850	5850	5850	5850	0
153	20241017	175600	0	5850	5850	5850	5850	0
154	20241017	175500	0	5850	5850	5850	5850	0
155	20241017	175400	0	5850	5850	5850	5850	0
156	20241017	175300	0	5850	5850	5850	5850	0
157	20241017	175200	0	5850	5850	5850	5850	0
158	20241017	175100	0	5850	5850	5850	5850	0
159	20241017	175000	0	5850	5850	5850	5850	0
160	20241017	174900	0	5850	5850	5850	5850	0
161	20241017	174800	0	5850	5850	5850	5850	0
162	20241017	174700	0	5850	5850	5850	5850	0
163	20241017	174600	0	5850	5850	5850	5850	0
164	20241017	174500	0	5850	5850	5850	5850	0
165	20241017	174400	0	5850	5850	5850	5850	0
166	20241017	174300	0	5850	5850	5850	5850	0
167	20241017	174200	0	5850	5850	5850	5850	0
168	20241017	174100	0	5850	5850	5850	5850	0
169	20241017	174000	0	5850	5850	5850	5850	0
170	20241017	173900	0	5850	5850	5850	5850	0
171	20241017	173800	0	5850	5850	5850	5850	0
172	20241017	173700	0	5850	5850	5850	5850	0
173	20241017	173600	0	5850	5850	5850	5850	0
174	20241017	173500	0	5850	5850	5850	5850	0
175	20241017	173400	0	5850	5850	5850	5850	0
176	20241017	173300	0	5850	5850	5850	5850	0
177	20241017	173200	0	5850	5850	5850	5850	0
178	20241017	173100	0	5850	5850	5850	5850	0
179	20241017	173000	0	5850	5850	5850	5850	0
180	20241017	172900	0	5850	5850	5850	5850	0
181	20241017	172800	0	5850	5850	5850	5850	0
182	20241017	172700	0	5850	5850	5850	5850	0
183	20241017	172600	0	5850	5850	5850	5850	0
184	20241017	172500	0	5850	5850	5850	5850	0
185	20241017	172400	0	5850	5850	5850	5850	0
186	20241017	172300	0	5850	5850	5850	5850	0
187	20241017	172200	0	5850	5850	5850	5850	0
188	20241017	172100	0	5850	5850	5850	5850	0
189	20241017	172000	0	5850	5850	5850	5850	0
190	20241017	171900	0	5850	5850	5850	5850	0
191	20241017	171800	0	5850	5850	5850	5850	0
192	20241017	171700	0	5850	5850	5850	5850	0
193	20241017	171600	0	5850	5850	5850	5850	0
194	20241017	171500	0	5850	5850	5850	5850	0
195	20241017	171400	0	5850	5850	5850	5850	0
196	20241017	171300	0	5850	5850	5850	5850	0
197	20241017	171200	0	5850	5850	5850	5850	0
198	20241017	171100	0	5850	5850	5850	5850	0
199	20241017	171000	0	5850	5850	5850	5850	0
200	20241017	170900	0	5850	5850	5850	5850	0
201	20241017	170800	0	5850	5850	5850	5850	0
202	20241017	170700	0	5850	5850	5850	5850	0
203	20241017	170600	0	5850	5850	5850	5850	0
204	20241017	170500	0	5850	5850	5850	5850	0
205	20241017	170400	0	5850	5850	5850	5850	0
206	20241017	170300	0	5850	5850	5850	5850	0
207	20241017	170200	0	5850	5850	5850	5850	0
208	20241017	170100	0	5850	5850	5850	5850	0
209	20241017	170000	0	5850	5850	5850	5850	0
210	20241017	165900	0	5850	5850	5850	5850	0
211	20241017	165800	0	5850	5850	5850	5850	0
212	20241017	165700	0	5850	5850	5850	5850	0
213	20241017	165600	0	5850	5850	5850	5850	0
214	20241017	165500	0	5850	5850	5850	5850	0
215	20241017	165400	0	5850	5850	5850	5850	0
216	20241017	165300	0	5850	5850	5850	5850	0
217	20241017	165200	0	5850	5850	5850	5850	0
218	20241017	165100	0	5850	5850	5850	5850	0
219	20241017	165000	0	5850	5850	5850	5850	0
220	20241017	164900	0	5850	5850	5850	5850	0
221	20241017	164800	0	5850	5850	5850	5850	0
222	20241017	164700	0	5850	5850	5850	5850	0
223	20241017	164600	0	5850	5850	5850	5850	0
224	20241017	164500	0	5850	5850	5850	5850	0
225	20241017	164400	0	5850	5850	5850	5850	0
226	20241017	164300	0	5850	5850	5850	5850	0
227	20241017	164200	0	5850	5850	5850	5850	0
228	20241017	164100	0	5850	5850	5850	5850	0
229	20241017	164000	0	5850	5850	5850	5850	0
230	20241017	163900	0	5850	5850	5850	5850	0
231	20241017	163800	0	5850	5850	5850	5850	0
232	20241017	163700	0	5850	5850	5850	5850	0
233	20241017	163600	0	5850	5850	5850	5850	0
234	20241017	163500	0	5850	5850	5850	5850	0
235	20241017	163400	0	5850	5850	5850	5850	0
236	20241017	163300	0	5850	5850	5850	5850	0
237	20241017	163200	0	5850	5850	5850	5850	0
238	20241017	163100	0	5850	5850	5850	5850	0
239	20241017	163000	0	5850	5850	5850	5850	0
240	20241017	162900	0	5850	5850	5850	5850	0
241	20241017	162800	0	5850	5850	5850	5850	0
242	20241017	162700	0	5850	5850	5850	5850	0
243	20241017	162600	0	5850	5850	5850	5850	0
244	20241017	162500	0	5850	5850	5850	5850	0
245	20241017	162400	0	5850	5850	5850	5850	0
246	20241017	162300	0	5850	5850	5850	5850	0
247	20241017	162200	0	5850	5850	5850	5850	0
248	20241017	162100	0	5850	5850	5850	5850	0
249	20241017	162000	0	5850	5850	5850	5850	0
250	20241017	161900	0	5850	5850	5850	5850	0
251	20241017	161800	0	5850	5850	5850	5850	0
252	20241017	161700	0	5850	5850	5850	5850	0
253	20241017	161600	0	5850	5850	5850	5850	0
254	20241017	161500	0	5850	5850	5850	5850	0
255	20241017	161400	0	5850	5850	5850	5850	0
256	20241017	161300	0	5850	5850	5850	5850	0
257	20241017	161200	0	5850	5850	5850	5850	0
258	20241017	161100	0	5850	5850	5850	5850	0
259	20241017	161000	0	5850	5850	5850	5850	0
260	20241017	160900	0	5850	5850	5850	5850	0
261	20241017	160800	0	5850	5850	5850	5850	0
262	20241017	160700	0	5850	5850	5850	5850	0
263	20241017	160600	0	5850	5850	5850	5850	0
264	20241017	160500	0	5850	5850	5850	5850	0
265	20241017	160400	0	5850	5850	5850	5850	0
266	20241017	160300	0	5850	5850	5850	5850	0
267	20241017	160200	0	5850	5850	5850	5850	0
268	20241017	160100	0	5850	5850	5850	5850	0
269	20241017	160000	0	5850	5850	5850	5850	0
270	20241017	155900	0	5850	5850	5850	5850	0
271	20241017	155800	0	5850	5850	5850	5850	0
272	20241017	155700	0	5850	5850	5850	5850	0
273	20241017	155600	0	5850	5850	5850	5850	0
274	20241017	155500	0	5850	5850	5850	5850	0
275	20241017	155400	0	5850	5850	5850	5850	0
276	20241017	155300	0	5850	5850	5850	5850	0
277	20241017	155200	0	5850	5850	5850	5850	0
278	20241017	155100	0	5850	5850	5850	5850	0
279	20241017	155000	0	5850	5850	5850	5850	0
280	20241017	154900	0	5850	5850	5850	5850	0
281	20241017	154800	0	5850	5850	5850	5850	0
282	20241017	154700	0	5850	5850	5850	5850	0
283	20241017	154600	0	5850	5850	5850	5850	0
284	20241017	154500	0	5850	5850	5850	5850	0
285	20241017	154400	0	5850	5850	5850	5850	0
286	20241017	154300	0	5850	5850	5850	5850	0
287	20241017	154200	0	5850	5850	5850	5850	0
288	20241017	154100	0	5850	5850	5850	5850	0
289	20241017	154000	0	5850	5850	5850	5850	0
290	20241017	153900	0	5850	5850	5850	5850	0
291	20241017	153800	0	5850	5850	5850	5850	0
292	20241017	153700	0	5850	5850	5850	5850	0
293	20241017	153600	0	5850	5850	5850	5850	0
294	20241017	153500	0	5850	5850	5850	5850	0
295	20241017	153400	0	5850	5850	5850	5850	0
296	20241017	153300	0	5850	5850	5850	5850	0
297	20241017	153200	0	5850	5850	5850	5850	0
298	20241017	153100	0	5850	5850	5850	5850	0
299	20241017	153000	0	5850	5850	5850	5850	0
300	20241017	152900	0	5850	5850	5850	5850	0
301	20241017	152800	0	5850	5850	5850	5850	0
302	20241017	152700	0	5850	5850	5850	5850	0
303	20241017	152600	0	5850	5850	5850	5850	0
304	20241017	152500	0	5850	5850	5850	5850	0
305	20241017	152400	0	5850	5850	5850	5850	0
306	20241017	152300	0	5850	5850	5850	5850	0
307	20241017	152200	0	5850	5850	5850	5850	0
308	20241017	152100	0	5850	5850	5850	5850	0
309	20241017	152000	0	5850	5850	5850	5850	0
310	20241017	151900	0	5850	5850	5850	5850	0
311	20241017	151800	0	5850	5850	5850	5850	0
312	20241017	151700	0	5850	5850	5850	5850	0
313	20241017	151600	0	5850	5850	5850	5850	0
314	20241017	151500	0	5850	5850	5850	5850	0
315	20241017	151400	0	5850	5850	5850	5850	0
316	20241017	151300	0	5850	5850	5850	5850	0
317	20241017	151200	0	5850	5850	5850	5850	0
318	20241017	151100	0	5850	5850	5850	5850	0
319	20241017	151000	0	5850	5850	5850	5850	0
320	20241017	150900	0	5850	5850	5850	5850	0
321	20241017	150800	0	5850	5850	5850	5850	0
322	20241017	150700	0	5850	5850	5850	5850	0
323	20241017	150600	0	5850	5850	5850	5850	0
324	20241017	150500	0	5850	5850	5850	5850	0
325	20241017	150400	0	5850	5850	5850	5850	0
326	20241017	150300	0	5850	5850	5850	5850	0
327	20241017	150200	0	5850	5850	5850	5850	0
328	20241017	150100	0	5850	5850	5850	5850	0
329	20241017	150000	0	5850	5850	5850	5850	0
330	20241017	145900	0	5850	5850	5850	5850	0
331	20241017	145800	0	5850	5850	5850	5850	0
332	20241017	145700	0	5850	5850	5850	5850	0
333	20241017	145600	0	5850	5850	5850	5850	0
334	20241017	145500	0	5850	5850	5850	5850	0
335	20241017	145400	0	5850	5850	5850	5850	0
336	20241017	145300	0	5850	5850	5850	5850	0
337	20241017	145200	0	5850	5850	5850	5850	0
338	20241017	145100	0	5850	5850	5850	5850	0
339	20241017	145000	0	5850	5850	5850	5850	0
340	20241017	144900	0	5850	5850	5850	5850	0
341	20241017	144800	0	5850	5850	5850	5850	0
342	20241017	144700	0	5850	5850	5850	5850	0
343	20241017	144600	0	5850	5850	5850	5850	0
344	20241017	144500	0	5850	5850	5850	5850	0
345	20241017	144400	0	5850	5850	5850	5850	0
346	20241017	144300	0	5850	5850	5850	5850	0
347	20241017	144200	0	5850	5850	5850	5850	0
348	20241017	144100	0	5850	5850	5850	5850	0
349	20241017	144000	0	5850	5850	5850	5850	0
350	20241017	143900	0	5850	5850	5850	5850	0
351	20241017	143800	0	5850	5850	5850	5850	0
352	20241017	143700	0	5850	5850	5850	5850	0
353	20241017	143600	0	5850	5850	5850	5850	0
354	20241017	143500	0	5850	5850	5850	5850	0
355	20241017	143400	0	5850	5850	5850	5850	0
356	20241017	143300	0	5850	5850	5850	5850	0
357	20241017	143200	0	5850	5850	5850	5850	0
358	20241017	143100	0	5850	5850	5850	5850	0
359	20241017	143000	0	5850	5850	5850	5850	0
360	20241017	142900	0	5850	5850	5850	5850	0
361	20241017	142800	0	5850	5850	5850	5850	0
362	20241017	142700	0	5850	5850	5850	5850	0
363	20241017	142600	0	5850	5850	5850	5850	0
364	20241017	142500	0	5850	5850	5850	5850	0
365	20241017	142400	0	5850	5850	5850	5850	0
366	20241017	142300	0	5850	5850	5850	5850	0
367	20241017	142200	0	5850	5850	5850	5850	0
368	20241017	142100	0	5850	5850	5850	5850	0
369	20241017	142000	0	5850	5850	5850	5850	0
370	20241017	141900	0	5850	5850	5850	5850	0
371	20241017	141800	0	5850	5850	5850	5850	0
372	20241017	141700	0	5850	5850	5850	5850	0
373	20241017	141600	0	5850	5850	5850	5850	0
374	20241017	141500	0	5850	5850	5850	5850	0
375	20241017	141400	0	5850	5850	5850	5850	0
376	20241017	141300	0	5850	5850	5850	5850	0
377	20241017	141200	0	5850	5850	5850	5850	0
378	20241017	141100	0	5850	5850	5850	5850	0
379	20241017	141000	0	5850	5850	5850	5850	0
380	20241017	140900	0	5850	5850	5850	5850	0
381	20241017	140800	0	5850	5850	5850	5850	0
382	20241017	140700	0	5850	5850	5850	5850	0
383	20241017	140600	0	5850	5850	5850	5850	0
384	20241017	140500	0	5850	5850	5850	5850	0
385	20241017	140400	0	5850	5850	5850	5850	0
386	20241017	140300	0	5850	5850	5850	5850	0
387	20241017	140200	0	5850	5850	5850	5850	0
388	20241017	140100	0	5850	5850	5850	5850	0
389	20241017	140000	0	5850	5850	5850	5850	0
390	20241017	135900	0	5850	5850	5850	5850	0
391	20241017	135800	0	5850	5850	5850	5850	0
392	20241017	135700	0	5850	5850	5850	5850	0
393	20241017	135600	0	5850	5850	5850	5850	0
394	20241017	135500	0	5850	5850	5850	5850	0
395	20241017	135400	0	5850	5850	5850	5850	0
396	20241017	135300	0	5850	5850	5850	5850	0
397	20241017	135200	0	5850	5850	5850	5850	0
398	20241017	135100	0	5850	5850	5850	5850	0
399	20241017	135000	0	5850	5850	5850	5850	0
400	20241017	134900	0	5850	5850	5850	5850	0
401	20241017	134800	0	5850	5850	5850	5850	0
402	20241017	134700	0	5850	5850	5850	5850	0
403	20241017	134600	0	5850	5850	5850	5850	0
404	20241017	134500	0	5850	5850	5850	5850	0
405	20241017	134400	0	5850	5850	5850	5850	0
406	20241017	134300	0	5850	5850	5850	5850	0
407	20241017	134200	0	5850	5850	5850	5850	0
408	20241017	134100	0	5850	5850	5850	5850	0
409	20241017	134000	0	5850	5850	5850	5850	0
410	20241017	133900	0	5850	5850	5850	5850	0
411	20241017	133800	0	5850	5850	5850	5850	0
412	20241017	133700	0	5850	5850	5850	5850	0
413	20241017	133600	0	5850	5850	5850	5850	0
414	20241017	133500	0	5850	5850	5850	5850	0
415	20241017	133400	0	5850	5850	5850	5850	0
416	20241017	133300	0	5850	5850	5850	5850	0
417	20241017	133200	0	5850	5850	5850	5850	0
418	20241017	133100	0	5850	5850	5850	5850	0
419	20241017	133000	0	5850	5850	5850	5850	0
420	20241017	132900	0	5850	5850	5850	5850	0
421	20241017	132800	0	5850	5850	5850	5850	0
422	20241017	132700	0	5850	5850	5850	5850	0
423	20241017	132600	0	5850	5850	5850	5850	0
424	20241017	132500	0	5850	5850	5850	5850	0
425	20241017	132400	0	5850	5850	5850	5850	0
426	20241017	132300	0	5850	5850	5850	5850	0
427	20241017	132200	0	5850	5850	5850	5850	0
428	20241017	132100	0	5850	5850	5850	5850	0
429	20241017	132000	0	5850	5850	5850	5850	0
430	20241017	131900	0	5850	5850	5850	5850	0
431	20241017	131800	0	5850	5850	5850	5850	0
432	20241017	131700	0	5850	5850	5850	5850	0
433	20241017	131600	0	5850	5850	5850	5850	0
434	20241017	131500	0	5850	5850	5850	5850	0
435	20241017	131400	0	5850	5850	5850	5850	0
436	20241017	131300	0	5850	5850	5850	5850	0
437	20241017	131200	0	5850	5850	5850	5850	0
438	20241017	131100	0	5850	5850	5850	5850	0
439	20241017	131000	0	5850	5850	5850	5850	0
440	20241017	130900	0	5850	5850	5850	5850	0
441	20241017	130800	0	5850	5850	5850	5850	0
442	20241017	130700	0	5850	5850	5850	5850	0
443	20241017	130600	0	5850	5850	5850	5850	0
444	20241017	130500	0	5850	5850	5850	5850	0
445	20241017	130400	0	5850	5850	5850	5850	0
446	20241017	130300	0	5850	5850	5850	5850	0
447	20241017	130200	0	5850	5850	5850	5850	0
448	20241017	130100	0	5850	5850	5850	5850	0
449	20241017	130000	0	5850	5850	5850	5850	0
450	20241017	125900	0	5850	5850	5850	5850	0
451	20241017	125800	0	5850	5850	5850	5850	0
452	20241017	125700	0	5850	5850	5850	5850	0
453	20241017	125600	0	5850	5850	5850	5850	0
454	20241017	125500	0	5850	5850	5850	5850	0
455	20241017	125400	0	5850	5850	5850	5850	0
456	20241017	125300	0	5850	5850	5850	5850	0
457	20241017	125200	0	5850	5850	5850	5850	0
458	20241017	125100	0	5850	5850	5850	5850	0
459	20241017	125000	0	5850	5850	5850	5850	0
460	20241017	124900	0	5850	5850	5850	5850	0
461	20241017	124800	0	5850	5850	5850	5850	0
462	20241017	124700	0	5850	5850	5850	5850	0
463	20241017	124600	0	5850	5850	5850	5850	0
464	20241017	124500	0	5850	5850	5850	5850	0
465	20241017	124400	0	5850	5850	5850	5850	0
466	20241017	124300	0	5850	5850	5850	5850	0
467	20241017	124200	0	5850	5850	5850	5850	0
468	20241017	124100	0	5850	5850	5850	5850	0
469	20241017	124000	0	5850	5850	5850	5850	0
470	20241017	123900	0	5850	5850	5850	5850	0
471	20241017	123800	0	5850	5850	5850	5850	0
472	20241017	123700	0	5850	5850	5850	5850	0
473	20241017	123600	0	5850	5850	5850	5850	0
474	20241017	123500	0	5850	5850	5850	5850	0
475	20241017	123400	0	5850	5850	5850	5850	0
476	20241017	123300	0	5850	5850	5850	5850	0
477	20241017	123200	0	5850	5850	5850	5850	0
478	20241017	123100	0	5850	5850	5850	5850	0
479	20241017	123000	0	5850	5850	5850	5850	0
480	20241017	122900	0	5850	5850	5850	5850	0
481	20241017	122800	0	5850	5850	5850	5850	0
482	20241017	122700	0	5850	5850	5850	5850	0
483	20241017	122600	0	5850	5850	5850	5850	0
484	20241017	122500	0	5850	5850	5850	5850	0
485	20241017	122400	0	5850	5850	5850	5850	0
486	20241017	122300	0	5850	5850	5850	5850	0
487	20241017	122200	0	5850	5850	5850	5850	0
488	20241017	122100	0	5850	5850	5850	5850	0
489	20241017	122000	0	5850	5850	5850	5850	0
490	20241017	121900	0	5850	5850	5850	5850	0
491	20241017	121800	0	5850	5850	5850	5850	0
492	20241017	121700	0	5850	5850	5850	5850	0
493	20241017	121600	0	5850	5850	5850	5850	0
494	20241017	121500	0	5850	5850	5850	5850	0
495	20241017	121400	0	5850	5850	5850	5850	0
496	20241017	121300	0	5850	5850	5850	5850	0
497	20241017	121200	0	5850	5850	5850	5850	0
498	20241017	121100	0	5850	5850	5850	5850	0
499	20241017	121000	0	5850	5850	5850	5850	0
500	20241017	120900	0	5850	5850	5850	5850	0
501	20241017	120800	0	5850	5850	5850	5850	0
502	20241017	120700	0	5850	5850	5850	5850	0
503	20241017	120600	0	5850	5850	5850	5850	0
504	20241017	120500	0	5850	5850	5850	5850	0
505	20241017	120400	0	5850	5850	5850	5850	0
506	20241017	120300	0	5850	5850	5850	5850	0
507	20241017	120200	0	5850	5850	5850	5850	0
508	20241017	120100	0	5850	5850	5850	5850	0
509	20241017	120000	0	5850	5850	5850	5850	0
510	20241017	115900	0	5850	5850	5850	5850	0
511	20241017	115800	0	5850	5850	5850	5850	0
512	20241017	115700	0	5850	5850	5850	5850	0
513	20241017	115600	0	5850	5850	5850	5850	0
514	20241017	115500	0	5850	5850	5850	5850	0
515	20241017	115400	0	5850	5850	5850	5850	0
516	20241017	115300	0	5850	5850	5850	5850	0
517	20241017	115200	0	5850	5850	5850	5850	0
518	20241017	115100	0	5850	5850	5850	5850	0
519	20241017	115000	0	5850	5850	5850	5850	0
520	20241017	114900	0	5850	5850	5850	5850	0
521	20241017	114800	0	5850	5850	5850	5850	0
522	20241017	114700	0	5850	5850	5850	5850	0
523	20241017	114600	0	5850	5850	5850	5850	0
524	20241017	114500	0	5850	5850	5850	5850	0
525	20241017	114400	0	5850	5850	5850	5850	0
526	20241017	114300	0	5850	5850	5850	5850	0
527	20241017	114200	0	5850	5850	5850	5850	0
528	20241017	114100	0	5850	5850	5850	5850	0
529	20241017	114000	0	5850	5850	5850	5850	0
530	20241017	113900	0	5850	5850	5850	5850	0
531	20241017	113800	0	5850	5850	5850	5850	0
532	20241017	113700	0	5850	5850	5850	5850	0
533	20241017	113600	0	5850	5850	5850	5850	0
534	20241017	113500	0	5850	5850	5850	5850	0
535	20241017	113400	0	5850	5850	5850	5850	0
536	20241017	113300	0	5850	5850	5850	5850	0
537	20241017	113200	0	5850	5850	5850	5850	0
538	20241017	113100	0	5850	5850	5850	5850	0
539	20241017	113000	0	5850	5850	5850	5850	0
540	20241017	112900	0	5850	5850	5850	5850	0
541	20241017	112800	0	5850	5850	5850	5850	0
542	20241017	112700	0	5850	5850	5850	5850	0
543	20241017	112600	0	5850	5850	5850	5850	0
544	20241017	112500	0	5850	5850	5850	5850	0
545	20241017	112400	0	5850	5850	5850	5850	0
546	20241017	112300	0	5850	5850	5850	5850	0
547	20241017	112200	0	5850	5850	5850	5850	0
548	20241017	112100	0	5850	5850	5850	5850	0
549	20241017	112000	0	5850	5850	5850	5850	0
550	20241017	111900	0	5850	5850	5850	5850	0
551	20241017	111800	0	5850	5850	5850	5850	0
552	20241017	111700	0	5850	5850	5850	5850	0
553	20241017	111600	0	5850	5850	5850	5850	0
554	20241017	111500	0	5850	5850	5850	5850	0
555	20241017	111400	0	5850	5850	5850	5850	0
556	20241017	111300	0	5850	5850	5850	5850	0
557	20241017	111200	0	5850	5850	5850	5850	0
558	20241017	111100	0	5850	5850	5850	5850	0
559	20241017	111000	0	5850	5850	5850	5850	0
560	20241017	110900	0	5850	5850	5850	5850	0
561	20241017	110800	0	5850	5850	5850	5850	0
562	20241017	110700	0	5850	5850	5850	5850	0
563	20241017	110600	0	5850	5850	5850	5850	0
564	20241017	110500	0	5850	5850	5850	5850	0
565	20241017	110400	0	5850	5850	5850	5850	0
566	20241017	110300	0	5850	5850	5850	5850	0
567	20241017	110200	0	5850	5850	5850	5850	0
568	20241017	110100	0	5850	5850	5850	5850	0
569	20241017	110000	0	5850	5850	5850	5850	0
570	20241017	105900	0	5850	5850	5850	5850	0
571	20241017	105800	0	5850	5850	5850	5850	0
572	20241017	105700	0	5850	5850	5850	5850	0
573	20241017	105600	0	5850	5850	5850	5850	0
574	20241017	105500	0	5850	5850	5850	5850	0
575	20241017	105400	0	5850	5850	5850	5850	0
576	20241017	105300	0	5850	5850	5850	5850	0
577	20241017	105200	0	5850	5850	5850	5850	0
578	20241017	105100	0	5850	5850	5850	5850	0
579	20241017	105000	0	5850	5850	5850	5850	0
580	20241017	104900	0	5850	5850	5850	5850	0
581	20241017	104800	0	5850	5850	5850	5850	0
582	20241017	104700	0	5850	5850	5850	5850	0
583	20241017	104600	0	5850	5850	5850	5850	0
584	20241017	104500	0	5850	5850	5850	5850	0
585	20241017	104400	0	5850	5850	5850	5850	0
586	20241017	104300	0	5850	5850	5850	5850	0
587	20241017	104200	0	5850	5850	5850	5850	0
588	20241017	104100	0	5850	5850	5850	5850	0
589	20241017	104000	0	5850	5850	5850	5850	0
590	20241017	103900	0	5850	5850	5850	5850	0
591	20241017	103800	0	5850	5850	5850	5850	0
592	20241017	103700	0	5850	5850	5850	5850	0
593	20241017	103600	0	5850	5850	5850	5850	0
594	20241017	103500	0	5850	5850	5850	5850	0
595	20241017	103400	0	5850	5850	5850	5850	0
596	20241017	103300	0	5850	5850	5850	5850	0
597	20241017	103200	0	5850	5850	5850	5850	0
598	20241017	103100	0	5850	5850	5850	5850	0
599	20241017	103000	0	5850	5850	5850	5850	0
600	20241017	102900	0	5850	5850	5850	5850	0
601	20241017	102800	0	5850	5850	5850	5850	0
602	20241017	102700	0	5850	5850	5850	5850	0
603	20241017	102600	0	5850	5850	5850	5850	0
604	20241017	102500	0	5850	5850	5850	5850	0
605	20241017	102400	0	5850	5850	5850	5850	0
606	20241017	102300	0	5850	5850	5850	5850	0
607	20241017	102200	0	5850	5850	5850	5850	0
608	20241017	102100	0	5850	5850	5850	5850	0
609	20241017	102000	0	5850	5850	5850	5850	0
610	20241017	101900	0	5850	5850	5850	5850	0
611	20241017	101800	0	5850	5850	5850	5850	0
612	20241017	101700	0	5850	5850	5850	5850	0
613	20241017	101600	0	5850	5850	5850	5850	0
614	20241017	101500	0	5850	5850	5850	5850	0
615	20241017	101400	0	5850	5850	5850	5850	0
616	20241017	101300	0	5850	5850	5850	5850	0
617	20241017	101200	0	5850	5850	5850	5850	0
618	20241017	101100	0	5850	5850	5850	5850	0
619	20241017	101000	0	5850	5850	5850	5850	0
620	20241017	100900	0	5850	5850	5850	5850	0
621	20241017	100800	0	5850	5850	5850	5850	0
622	20241017	100700	0	5850	5850	5850	5850	0
623	20241017	100600	0	5850	5850	5850	5850	0
624	20241017	100500	0	5850	5850	5850	5850	0
625	20241017	100400	0	5850	5850	5850	5850	0
626	20241017	100300	0	5850	5850	5850	5850	0
627	20241017	100200	0	5850	5850	5850	5850	0
628	20241017	100100	0	5850	5850	5850	5850	0
629	20241017	100000	0	5850	5850	5850	5850	0
630	20241017	095900	0	5850	5850	5850	5850	0
631	20241017	095800	0	5850	5850	5850	5850	0
632	20241017	095700	0	5850	5850	5850	5850	0
633	20241017	095600	0	5850	5850	5850	5850	0
634	20241017	095500	0	5850	5850	5850	5850	0
635	20241017	095400	0	5850	5850	5850	5850	0
636	20241017	095300	0	5850	5850	5850	5850	0
637	20241017	095200	0	5850	5850	5850	5850	0
638	20241017	095100	0	5850	5850	5850	5850	0
639	20241017	095000	0	5850	5850	5850	5850	0
640	20241017	094900	0	5850	5850	5850	5850	0
641	20241017	094800	0	5850	5850	5850	5850	0
642	20241017	094700	0	5850	5850	5850	5850	0
643	20241017	094600	0	5850	5850	5850	5850	0
644	20241017	094500	0	5850	5850	5850	5850	0
645	20241017	094400	0	5850	5850	5850	5850	0
646	20241017	094300	0	5850	5850	5850	5850	0
647	20241017	094200	0	5850	5850	5850	5850	0
648	20241017	094100	0	5850	5850	5850	5850	0
649	20241017	094000	0	5850	5850	5850	5850	0
650	20241017	093900	0	5850	5850	5850	5850	0
651	20241017	093800	0	5850	5850	5850	5850	0
652	20241017	093700	0	5850	5850	5850	5850	0
653	20241017	093600	0	5850	5850	5850	5850	0
654	20241017	093500	0	5850	5850	5850	5850	0
655	20241017	093400	0	5850	5850	5850	5850	0
656	20241017	093300	0	5850	5850	5850	5850	0
657	20241017	093200	0	5850	5850	5850	5850	0
658	20241017	093100	0	5850	5850	5850	5850	0
659	20241017	093000	0	5850	5850	5850	5850	0
660	20241017	092900	0	5850	5850	5850	5850	0
661	20241017	092800	0	5850	5850	5850	5850	0
662	20241017	092700	0	5850	5850	5850	5850	0
663	20241017	092600	0	5850	5850	5850	5850	0
664	20241017	092500	0	5850	5850	5850	5850	0
665	20241017	092400	0	5850	5850	5850	5850	0
666	20241017	092300	0	5850	5850	5850	5850	0
667	20241017	092200	0	5850	5850	5850	5850	0
668	20241017	092100	0	5850	5850	5850	5850	0
669	20241017	092000	0	5850	5850	5850	5850	0
670	20241017	091900	0	5850	5850	5850	5850	0
671	20241017	091800	0	5850	5850	5850	5850	0
672	20241017	091700	0	5850	5850	5850	5850	0
673	20241017	091600	0	5850	5850	5850	5850	0
674	20241017	091500	0	5850	5850	5850	5850	0
675	20241017	091400	0	5850	5850	5850	5850	0
676	20241017	091300	0	5850	5850	5850	5850	0
677	20241017	091200	0	5850	5850	5850	5850	0
678	20241017	091100	0	5850	5850	5850	5850	0
679	20241017	091000	0	5850	5850	5850	5850	0
680	20241017	090900	0	5850	5850	5850	5850	0
681	20241017	090800	0	5850	5850	5850	5850	0
682	20241017	090700	0	5850	5850	5850	5850	0
683	20241017	090600	0	5850	5850	5850	5850	0
684	20241017	090500	0	5850	5850	5850	5850	0
685	20241017	090400	0	5850	5850	5850	5850	0
686	20241017	090300	0	5850	5850	5850	5850	0
687	20241017	090200	0	5850	5850	5850	5850	0
688	20241017	090100	0	5850	5850	5850	5850	0
689	20241017	090000	0	5850	5850	5850	5850	0