KissMeData/150840/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	202700	0	5850	5850	5850	5850	0
3	20240117	202600	0	5850	5850	5850	5850	0
4	20240117	202500	0	5850	5850	5850	5850	0
5	20240117	202400	0	5850	5850	5850	5850	0
6	20240117	202300	0	5850	5850	5850	5850	0
7	20240117	202200	0	5850	5850	5850	5850	0
8	20240117	202100	0	5850	5850	5850	5850	0
9	20240117	202000	0	5850	5850	5850	5850	0
10	20240117	201900	0	5850	5850	5850	5850	0
11	20240117	201800	0	5850	5850	5850	5850	0
12	20240117	201700	0	5850	5850	5850	5850	0
13	20240117	201600	0	5850	5850	5850	5850	0
14	20240117	201500	0	5850	5850	5850	5850	0
15	20240117	201400	0	5850	5850	5850	5850	0
16	20240117	201300	0	5850	5850	5850	5850	0
17	20240117	201200	0	5850	5850	5850	5850	0
18	20240117	201100	0	5850	5850	5850	5850	0
19	20240117	201000	0	5850	5850	5850	5850	0
20	20240117	200900	0	5850	5850	5850	5850	0
21	20240117	200800	0	5850	5850	5850	5850	0
22	20240117	200700	0	5850	5850	5850	5850	0
23	20240117	200600	0	5850	5850	5850	5850	0
24	20240117	200500	0	5850	5850	5850	5850	0
25	20240117	200400	0	5850	5850	5850	5850	0
26	20240117	200300	0	5850	5850	5850	5850	0
27	20240117	200200	0	5850	5850	5850	5850	0
28	20240117	200100	0	5850	5850	5850	5850	0
29	20240117	200000	0	5850	5850	5850	5850	0
30	20240117	195900	0	5850	5850	5850	5850	0
31	20240117	195800	0	5850	5850	5850	5850	0
32	20240117	195700	0	5850	5850	5850	5850	0
33	20240117	195600	0	5850	5850	5850	5850	0
34	20240117	195500	0	5850	5850	5850	5850	0
35	20240117	195400	0	5850	5850	5850	5850	0
36	20240117	195300	0	5850	5850	5850	5850	0
37	20240117	195200	0	5850	5850	5850	5850	0
38	20240117	195100	0	5850	5850	5850	5850	0
39	20240117	195000	0	5850	5850	5850	5850	0
40	20240117	194900	0	5850	5850	5850	5850	0
41	20240117	194800	0	5850	5850	5850	5850	0
42	20240117	194700	0	5850	5850	5850	5850	0
43	20240117	194600	0	5850	5850	5850	5850	0
44	20240117	194500	0	5850	5850	5850	5850	0
45	20240117	194400	0	5850	5850	5850	5850	0
46	20240117	194300	0	5850	5850	5850	5850	0
47	20240117	194200	0	5850	5850	5850	5850	0
48	20240117	194100	0	5850	5850	5850	5850	0
49	20240117	194000	0	5850	5850	5850	5850	0
50	20240117	193900	0	5850	5850	5850	5850	0
51	20240117	193800	0	5850	5850	5850	5850	0
52	20240117	193700	0	5850	5850	5850	5850	0
53	20240117	193600	0	5850	5850	5850	5850	0
54	20240117	193500	0	5850	5850	5850	5850	0
55	20240117	193400	0	5850	5850	5850	5850	0
56	20240117	193300	0	5850	5850	5850	5850	0
57	20240117	193200	0	5850	5850	5850	5850	0
58	20240117	193100	0	5850	5850	5850	5850	0
59	20240117	193000	0	5850	5850	5850	5850	0
60	20240117	192900	0	5850	5850	5850	5850	0
61	20240117	192800	0	5850	5850	5850	5850	0
62	20240117	192700	0	5850	5850	5850	5850	0
63	20240117	192600	0	5850	5850	5850	5850	0
64	20240117	192500	0	5850	5850	5850	5850	0
65	20240117	192400	0	5850	5850	5850	5850	0
66	20240117	192300	0	5850	5850	5850	5850	0
67	20240117	192200	0	5850	5850	5850	5850	0
68	20240117	192100	0	5850	5850	5850	5850	0
69	20240117	192000	0	5850	5850	5850	5850	0
70	20240117	191900	0	5850	5850	5850	5850	0
71	20240117	191800	0	5850	5850	5850	5850	0
72	20240117	191700	0	5850	5850	5850	5850	0
73	20240117	191600	0	5850	5850	5850	5850	0
74	20240117	191500	0	5850	5850	5850	5850	0
75	20240117	191400	0	5850	5850	5850	5850	0
76	20240117	191300	0	5850	5850	5850	5850	0
77	20240117	191200	0	5850	5850	5850	5850	0
78	20240117	191100	0	5850	5850	5850	5850	0
79	20240117	191000	0	5850	5850	5850	5850	0
80	20240117	190900	0	5850	5850	5850	5850	0
81	20240117	190800	0	5850	5850	5850	5850	0
82	20240117	190700	0	5850	5850	5850	5850	0
83	20240117	190600	0	5850	5850	5850	5850	0
84	20240117	190500	0	5850	5850	5850	5850	0
85	20240117	190400	0	5850	5850	5850	5850	0
86	20240117	190300	0	5850	5850	5850	5850	0
87	20240117	190200	0	5850	5850	5850	5850	0
88	20240117	190100	0	5850	5850	5850	5850	0
89	20240117	190000	0	5850	5850	5850	5850	0
90	20240117	185900	0	5850	5850	5850	5850	0
91	20240117	185800	0	5850	5850	5850	5850	0
92	20240117	185700	0	5850	5850	5850	5850	0
93	20240117	185600	0	5850	5850	5850	5850	0
94	20240117	185500	0	5850	5850	5850	5850	0
95	20240117	185400	0	5850	5850	5850	5850	0
96	20240117	185300	0	5850	5850	5850	5850	0
97	20240117	185200	0	5850	5850	5850	5850	0
98	20240117	185100	0	5850	5850	5850	5850	0
99	20240117	185000	0	5850	5850	5850	5850	0
100	20240117	184900	0	5850	5850	5850	5850	0
101	20240117	184800	0	5850	5850	5850	5850	0
102	20240117	184700	0	5850	5850	5850	5850	0
103	20240117	184600	0	5850	5850	5850	5850	0
104	20240117	184500	0	5850	5850	5850	5850	0
105	20240117	184400	0	5850	5850	5850	5850	0
106	20240117	184300	0	5850	5850	5850	5850	0
107	20240117	184200	0	5850	5850	5850	5850	0
108	20240117	184100	0	5850	5850	5850	5850	0
109	20240117	184000	0	5850	5850	5850	5850	0
110	20240117	183900	0	5850	5850	5850	5850	0
111	20240117	183800	0	5850	5850	5850	5850	0
112	20240117	183700	0	5850	5850	5850	5850	0
113	20240117	183600	0	5850	5850	5850	5850	0
114	20240117	183500	0	5850	5850	5850	5850	0
115	20240117	183400	0	5850	5850	5850	5850	0
116	20240117	183300	0	5850	5850	5850	5850	0
117	20240117	183200	0	5850	5850	5850	5850	0
118	20240117	183100	0	5850	5850	5850	5850	0
119	20240117	183000	0	5850	5850	5850	5850	0
120	20240117	182900	0	5850	5850	5850	5850	0
121	20240117	182800	0	5850	5850	5850	5850	0
122	20240117	182700	0	5850	5850	5850	5850	0
123	20240117	182600	0	5850	5850	5850	5850	0
124	20240117	182500	0	5850	5850	5850	5850	0
125	20240117	182400	0	5850	5850	5850	5850	0
126	20240117	182300	0	5850	5850	5850	5850	0
127	20240117	182200	0	5850	5850	5850	5850	0
128	20240117	182100	0	5850	5850	5850	5850	0
129	20240117	182000	0	5850	5850	5850	5850	0
130	20240117	181900	0	5850	5850	5850	5850	0
131	20240117	181800	0	5850	5850	5850	5850	0
132	20240117	181700	0	5850	5850	5850	5850	0
133	20240117	181600	0	5850	5850	5850	5850	0
134	20240117	181500	0	5850	5850	5850	5850	0
135	20240117	181400	0	5850	5850	5850	5850	0
136	20240117	181300	0	5850	5850	5850	5850	0
137	20240117	181200	0	5850	5850	5850	5850	0
138	20240117	181100	0	5850	5850	5850	5850	0
139	20240117	181000	0	5850	5850	5850	5850	0
140	20240117	180900	0	5850	5850	5850	5850	0
141	20240117	180800	0	5850	5850	5850	5850	0
142	20240117	180700	0	5850	5850	5850	5850	0
143	20240117	180600	0	5850	5850	5850	5850	0
144	20240117	180500	0	5850	5850	5850	5850	0
145	20240117	180400	0	5850	5850	5850	5850	0
146	20240117	180300	0	5850	5850	5850	5850	0
147	20240117	180200	0	5850	5850	5850	5850	0
148	20240117	180100	0	5850	5850	5850	5850	0
149	20240117	180000	0	5850	5850	5850	5850	0
150	20240117	175900	0	5850	5850	5850	5850	0
151	20240117	175800	0	5850	5850	5850	5850	0
152	20240117	175700	0	5850	5850	5850	5850	0
153	20240117	175600	0	5850	5850	5850	5850	0
154	20240117	175500	0	5850	5850	5850	5850	0
155	20240117	175400	0	5850	5850	5850	5850	0
156	20240117	175300	0	5850	5850	5850	5850	0
157	20240117	175200	0	5850	5850	5850	5850	0
158	20240117	175100	0	5850	5850	5850	5850	0
159	20240117	175000	0	5850	5850	5850	5850	0
160	20240117	174900	0	5850	5850	5850	5850	0
161	20240117	174800	0	5850	5850	5850	5850	0
162	20240117	174700	0	5850	5850	5850	5850	0
163	20240117	174600	0	5850	5850	5850	5850	0
164	20240117	174500	0	5850	5850	5850	5850	0
165	20240117	174400	0	5850	5850	5850	5850	0
166	20240117	174300	0	5850	5850	5850	5850	0
167	20240117	174200	0	5850	5850	5850	5850	0
168	20240117	174100	0	5850	5850	5850	5850	0
169	20240117	174000	0	5850	5850	5850	5850	0
170	20240117	173900	0	5850	5850	5850	5850	0
171	20240117	173800	0	5850	5850	5850	5850	0
172	20240117	173700	0	5850	5850	5850	5850	0
173	20240117	173600	0	5850	5850	5850	5850	0
174	20240117	173500	0	5850	5850	5850	5850	0
175	20240117	173400	0	5850	5850	5850	5850	0
176	20240117	173300	0	5850	5850	5850	5850	0
177	20240117	173200	0	5850	5850	5850	5850	0
178	20240117	173100	0	5850	5850	5850	5850	0
179	20240117	173000	0	5850	5850	5850	5850	0
180	20240117	172900	0	5850	5850	5850	5850	0
181	20240117	172800	0	5850	5850	5850	5850	0
182	20240117	172700	0	5850	5850	5850	5850	0
183	20240117	172600	0	5850	5850	5850	5850	0
184	20240117	172500	0	5850	5850	5850	5850	0
185	20240117	172400	0	5850	5850	5850	5850	0
186	20240117	172300	0	5850	5850	5850	5850	0
187	20240117	172200	0	5850	5850	5850	5850	0
188	20240117	172100	0	5850	5850	5850	5850	0
189	20240117	172000	0	5850	5850	5850	5850	0
190	20240117	171900	0	5850	5850	5850	5850	0
191	20240117	171800	0	5850	5850	5850	5850	0
192	20240117	171700	0	5850	5850	5850	5850	0
193	20240117	171600	0	5850	5850	5850	5850	0
194	20240117	171500	0	5850	5850	5850	5850	0
195	20240117	171400	0	5850	5850	5850	5850	0
196	20240117	171300	0	5850	5850	5850	5850	0
197	20240117	171200	0	5850	5850	5850	5850	0
198	20240117	171100	0	5850	5850	5850	5850	0
199	20240117	171000	0	5850	5850	5850	5850	0
200	20240117	170900	0	5850	5850	5850	5850	0
201	20240117	170800	0	5850	5850	5850	5850	0
202	20240117	170700	0	5850	5850	5850	5850	0
203	20240117	170600	0	5850	5850	5850	5850	0
204	20240117	170500	0	5850	5850	5850	5850	0
205	20240117	170400	0	5850	5850	5850	5850	0
206	20240117	170300	0	5850	5850	5850	5850	0
207	20240117	170200	0	5850	5850	5850	5850	0
208	20240117	170100	0	5850	5850	5850	5850	0
209	20240117	170000	0	5850	5850	5850	5850	0
210	20240117	165900	0	5850	5850	5850	5850	0
211	20240117	165800	0	5850	5850	5850	5850	0
212	20240117	165700	0	5850	5850	5850	5850	0
213	20240117	165600	0	5850	5850	5850	5850	0
214	20240117	165500	0	5850	5850	5850	5850	0
215	20240117	165400	0	5850	5850	5850	5850	0
216	20240117	165300	0	5850	5850	5850	5850	0
217	20240117	165200	0	5850	5850	5850	5850	0
218	20240117	165100	0	5850	5850	5850	5850	0
219	20240117	165000	0	5850	5850	5850	5850	0
220	20240117	164900	0	5850	5850	5850	5850	0
221	20240117	164800	0	5850	5850	5850	5850	0
222	20240117	164700	0	5850	5850	5850	5850	0
223	20240117	164600	0	5850	5850	5850	5850	0
224	20240117	164500	0	5850	5850	5850	5850	0
225	20240117	164400	0	5850	5850	5850	5850	0
226	20240117	164300	0	5850	5850	5850	5850	0
227	20240117	164200	0	5850	5850	5850	5850	0
228	20240117	164100	0	5850	5850	5850	5850	0
229	20240117	164000	0	5850	5850	5850	5850	0
230	20240117	163900	0	5850	5850	5850	5850	0
231	20240117	163800	0	5850	5850	5850	5850	0
232	20240117	163700	0	5850	5850	5850	5850	0
233	20240117	163600	0	5850	5850	5850	5850	0
234	20240117	163500	0	5850	5850	5850	5850	0
235	20240117	163400	0	5850	5850	5850	5850	0
236	20240117	163300	0	5850	5850	5850	5850	0
237	20240117	163200	0	5850	5850	5850	5850	0
238	20240117	163100	0	5850	5850	5850	5850	0
239	20240117	163000	0	5850	5850	5850	5850	0
240	20240117	162900	0	5850	5850	5850	5850	0
241	20240117	162800	0	5850	5850	5850	5850	0
242	20240117	162700	0	5850	5850	5850	5850	0
243	20240117	162600	0	5850	5850	5850	5850	0
244	20240117	162500	0	5850	5850	5850	5850	0
245	20240117	162400	0	5850	5850	5850	5850	0
246	20240117	162300	0	5850	5850	5850	5850	0
247	20240117	162200	0	5850	5850	5850	5850	0
248	20240117	162100	0	5850	5850	5850	5850	0
249	20240117	162000	0	5850	5850	5850	5850	0
250	20240117	161900	0	5850	5850	5850	5850	0
251	20240117	161800	0	5850	5850	5850	5850	0
252	20240117	161700	0	5850	5850	5850	5850	0
253	20240117	161600	0	5850	5850	5850	5850	0
254	20240117	161500	0	5850	5850	5850	5850	0
255	20240117	161400	0	5850	5850	5850	5850	0
256	20240117	161300	0	5850	5850	5850	5850	0
257	20240117	161200	0	5850	5850	5850	5850	0
258	20240117	161100	0	5850	5850	5850	5850	0
259	20240117	161000	0	5850	5850	5850	5850	0
260	20240117	160900	0	5850	5850	5850	5850	0
261	20240117	160800	0	5850	5850	5850	5850	0
262	20240117	160700	0	5850	5850	5850	5850	0
263	20240117	160600	0	5850	5850	5850	5850	0
264	20240117	160500	0	5850	5850	5850	5850	0
265	20240117	160400	0	5850	5850	5850	5850	0
266	20240117	160300	0	5850	5850	5850	5850	0
267	20240117	160200	0	5850	5850	5850	5850	0
268	20240117	160100	0	5850	5850	5850	5850	0
269	20240117	160000	0	5850	5850	5850	5850	0
270	20240117	155900	0	5850	5850	5850	5850	0
271	20240117	155800	0	5850	5850	5850	5850	0
272	20240117	155700	0	5850	5850	5850	5850	0
273	20240117	155600	0	5850	5850	5850	5850	0
274	20240117	155500	0	5850	5850	5850	5850	0
275	20240117	155400	0	5850	5850	5850	5850	0
276	20240117	155300	0	5850	5850	5850	5850	0
277	20240117	155200	0	5850	5850	5850	5850	0
278	20240117	155100	0	5850	5850	5850	5850	0
279	20240117	155000	0	5850	5850	5850	5850	0
280	20240117	154900	0	5850	5850	5850	5850	0
281	20240117	154800	0	5850	5850	5850	5850	0
282	20240117	154700	0	5850	5850	5850	5850	0
283	20240117	154600	0	5850	5850	5850	5850	0
284	20240117	154500	0	5850	5850	5850	5850	0
285	20240117	154400	0	5850	5850	5850	5850	0
286	20240117	154300	0	5850	5850	5850	5850	0
287	20240117	154200	0	5850	5850	5850	5850	0
288	20240117	154100	0	5850	5850	5850	5850	0
289	20240117	154000	0	5850	5850	5850	5850	0
290	20240117	153900	0	5850	5850	5850	5850	0
291	20240117	153800	0	5850	5850	5850	5850	0
292	20240117	153700	0	5850	5850	5850	5850	0
293	20240117	153600	0	5850	5850	5850	5850	0
294	20240117	153500	0	5850	5850	5850	5850	0
295	20240117	153400	0	5850	5850	5850	5850	0
296	20240117	153300	0	5850	5850	5850	5850	0
297	20240117	153200	0	5850	5850	5850	5850	0
298	20240117	153100	0	5850	5850	5850	5850	0
299	20240117	153000	0	5850	5850	5850	5850	0
300	20240117	152900	0	5850	5850	5850	5850	0
301	20240117	152800	0	5850	5850	5850	5850	0
302	20240117	152700	0	5850	5850	5850	5850	0
303	20240117	152600	0	5850	5850	5850	5850	0
304	20240117	152500	0	5850	5850	5850	5850	0
305	20240117	152400	0	5850	5850	5850	5850	0
306	20240117	152300	0	5850	5850	5850	5850	0
307	20240117	152200	0	5850	5850	5850	5850	0
308	20240117	152100	0	5850	5850	5850	5850	0
309	20240117	152000	0	5850	5850	5850	5850	0
310	20240117	151900	0	5850	5850	5850	5850	0
311	20240117	151800	0	5850	5850	5850	5850	0
312	20240117	151700	0	5850	5850	5850	5850	0
313	20240117	151600	0	5850	5850	5850	5850	0
314	20240117	151500	0	5850	5850	5850	5850	0
315	20240117	151400	0	5850	5850	5850	5850	0
316	20240117	151300	0	5850	5850	5850	5850	0
317	20240117	151200	0	5850	5850	5850	5850	0
318	20240117	151100	0	5850	5850	5850	5850	0
319	20240117	151000	0	5850	5850	5850	5850	0
320	20240117	150900	0	5850	5850	5850	5850	0
321	20240117	150800	0	5850	5850	5850	5850	0
322	20240117	150700	0	5850	5850	5850	5850	0
323	20240117	150600	0	5850	5850	5850	5850	0
324	20240117	150500	0	5850	5850	5850	5850	0
325	20240117	150400	0	5850	5850	5850	5850	0
326	20240117	150300	0	5850	5850	5850	5850	0
327	20240117	150200	0	5850	5850	5850	5850	0
328	20240117	150100	0	5850	5850	5850	5850	0
329	20240117	150000	0	5850	5850	5850	5850	0
330	20240117	145900	0	5850	5850	5850	5850	0
331	20240117	145800	0	5850	5850	5850	5850	0
332	20240117	145700	0	5850	5850	5850	5850	0
333	20240117	145600	0	5850	5850	5850	5850	0
334	20240117	145500	0	5850	5850	5850	5850	0
335	20240117	145400	0	5850	5850	5850	5850	0
336	20240117	145300	0	5850	5850	5850	5850	0
337	20240117	145200	0	5850	5850	5850	5850	0
338	20240117	145100	0	5850	5850	5850	5850	0
339	20240117	145000	0	5850	5850	5850	5850	0
340	20240117	144900	0	5850	5850	5850	5850	0
341	20240117	144800	0	5850	5850	5850	5850	0
342	20240117	144700	0	5850	5850	5850	5850	0
343	20240117	144600	0	5850	5850	5850	5850	0
344	20240117	144500	0	5850	5850	5850	5850	0
345	20240117	144400	0	5850	5850	5850	5850	0
346	20240117	144300	0	5850	5850	5850	5850	0
347	20240117	144200	0	5850	5850	5850	5850	0
348	20240117	144100	0	5850	5850	5850	5850	0
349	20240117	144000	0	5850	5850	5850	5850	0
350	20240117	143900	0	5850	5850	5850	5850	0
351	20240117	143800	0	5850	5850	5850	5850	0
352	20240117	143700	0	5850	5850	5850	5850	0
353	20240117	143600	0	5850	5850	5850	5850	0
354	20240117	143500	0	5850	5850	5850	5850	0
355	20240117	143400	0	5850	5850	5850	5850	0
356	20240117	143300	0	5850	5850	5850	5850	0
357	20240117	143200	0	5850	5850	5850	5850	0
358	20240117	143100	0	5850	5850	5850	5850	0
359	20240117	143000	0	5850	5850	5850	5850	0
360	20240117	142900	0	5850	5850	5850	5850	0
361	20240117	142800	0	5850	5850	5850	5850	0
362	20240117	142700	0	5850	5850	5850	5850	0
363	20240117	142600	0	5850	5850	5850	5850	0
364	20240117	142500	0	5850	5850	5850	5850	0
365	20240117	142400	0	5850	5850	5850	5850	0
366	20240117	142300	0	5850	5850	5850	5850	0
367	20240117	142200	0	5850	5850	5850	5850	0
368	20240117	142100	0	5850	5850	5850	5850	0
369	20240117	142000	0	5850	5850	5850	5850	0
370	20240117	141900	0	5850	5850	5850	5850	0
371	20240117	141800	0	5850	5850	5850	5850	0
372	20240117	141700	0	5850	5850	5850	5850	0
373	20240117	141600	0	5850	5850	5850	5850	0
374	20240117	141500	0	5850	5850	5850	5850	0
375	20240117	141400	0	5850	5850	5850	5850	0
376	20240117	141300	0	5850	5850	5850	5850	0
377	20240117	141200	0	5850	5850	5850	5850	0
378	20240117	141100	0	5850	5850	5850	5850	0
379	20240117	141000	0	5850	5850	5850	5850	0
380	20240117	140900	0	5850	5850	5850	5850	0
381	20240117	140800	0	5850	5850	5850	5850	0
382	20240117	140700	0	5850	5850	5850	5850	0
383	20240117	140600	0	5850	5850	5850	5850	0
384	20240117	140500	0	5850	5850	5850	5850	0
385	20240117	140400	0	5850	5850	5850	5850	0
386	20240117	140300	0	5850	5850	5850	5850	0
387	20240117	140200	0	5850	5850	5850	5850	0
388	20240117	140100	0	5850	5850	5850	5850	0
389	20240117	140000	0	5850	5850	5850	5850	0
390	20240117	135900	0	5850	5850	5850	5850	0
391	20240117	135800	0	5850	5850	5850	5850	0
392	20240117	135700	0	5850	5850	5850	5850	0
393	20240117	135600	0	5850	5850	5850	5850	0
394	20240117	135500	0	5850	5850	5850	5850	0
395	20240117	135400	0	5850	5850	5850	5850	0
396	20240117	135300	0	5850	5850	5850	5850	0
397	20240117	135200	0	5850	5850	5850	5850	0
398	20240117	135100	0	5850	5850	5850	5850	0
399	20240117	135000	0	5850	5850	5850	5850	0
400	20240117	134900	0	5850	5850	5850	5850	0
401	20240117	134800	0	5850	5850	5850	5850	0
402	20240117	134700	0	5850	5850	5850	5850	0
403	20240117	134600	0	5850	5850	5850	5850	0
404	20240117	134500	0	5850	5850	5850	5850	0
405	20240117	134400	0	5850	5850	5850	5850	0
406	20240117	134300	0	5850	5850	5850	5850	0
407	20240117	134200	0	5850	5850	5850	5850	0
408	20240117	134100	0	5850	5850	5850	5850	0
409	20240117	134000	0	5850	5850	5850	5850	0
410	20240117	133900	0	5850	5850	5850	5850	0
411	20240117	133800	0	5850	5850	5850	5850	0
412	20240117	133700	0	5850	5850	5850	5850	0
413	20240117	133600	0	5850	5850	5850	5850	0
414	20240117	133500	0	5850	5850	5850	5850	0
415	20240117	133400	0	5850	5850	5850	5850	0
416	20240117	133300	0	5850	5850	5850	5850	0
417	20240117	133200	0	5850	5850	5850	5850	0
418	20240117	133100	0	5850	5850	5850	5850	0
419	20240117	133000	0	5850	5850	5850	5850	0
420	20240117	132900	0	5850	5850	5850	5850	0
421	20240117	132800	0	5850	5850	5850	5850	0
422	20240117	132700	0	5850	5850	5850	5850	0
423	20240117	132600	0	5850	5850	5850	5850	0
424	20240117	132500	0	5850	5850	5850	5850	0
425	20240117	132400	0	5850	5850	5850	5850	0
426	20240117	132300	0	5850	5850	5850	5850	0
427	20240117	132200	0	5850	5850	5850	5850	0
428	20240117	132100	0	5850	5850	5850	5850	0
429	20240117	132000	0	5850	5850	5850	5850	0
430	20240117	131900	0	5850	5850	5850	5850	0
431	20240117	131800	0	5850	5850	5850	5850	0
432	20240117	131700	0	5850	5850	5850	5850	0
433	20240117	131600	0	5850	5850	5850	5850	0
434	20240117	131500	0	5850	5850	5850	5850	0
435	20240117	131400	0	5850	5850	5850	5850	0
436	20240117	131300	0	5850	5850	5850	5850	0
437	20240117	131200	0	5850	5850	5850	5850	0
438	20240117	131100	0	5850	5850	5850	5850	0
439	20240117	131000	0	5850	5850	5850	5850	0
440	20240117	130900	0	5850	5850	5850	5850	0
441	20240117	130800	0	5850	5850	5850	5850	0
442	20240117	130700	0	5850	5850	5850	5850	0
443	20240117	130600	0	5850	5850	5850	5850	0
444	20240117	130500	0	5850	5850	5850	5850	0
445	20240117	130400	0	5850	5850	5850	5850	0
446	20240117	130300	0	5850	5850	5850	5850	0
447	20240117	130200	0	5850	5850	5850	5850	0
448	20240117	130100	0	5850	5850	5850	5850	0
449	20240117	130000	0	5850	5850	5850	5850	0
450	20240117	125900	0	5850	5850	5850	5850	0
451	20240117	125800	0	5850	5850	5850	5850	0
452	20240117	125700	0	5850	5850	5850	5850	0
453	20240117	125600	0	5850	5850	5850	5850	0
454	20240117	125500	0	5850	5850	5850	5850	0
455	20240117	125400	0	5850	5850	5850	5850	0
456	20240117	125300	0	5850	5850	5850	5850	0
457	20240117	125200	0	5850	5850	5850	5850	0
458	20240117	125100	0	5850	5850	5850	5850	0
459	20240117	125000	0	5850	5850	5850	5850	0
460	20240117	124900	0	5850	5850	5850	5850	0
461	20240117	124800	0	5850	5850	5850	5850	0
462	20240117	124700	0	5850	5850	5850	5850	0
463	20240117	124600	0	5850	5850	5850	5850	0
464	20240117	124500	0	5850	5850	5850	5850	0
465	20240117	124400	0	5850	5850	5850	5850	0
466	20240117	124300	0	5850	5850	5850	5850	0
467	20240117	124200	0	5850	5850	5850	5850	0
468	20240117	124100	0	5850	5850	5850	5850	0
469	20240117	124000	0	5850	5850	5850	5850	0
470	20240117	123900	0	5850	5850	5850	5850	0
471	20240117	123800	0	5850	5850	5850	5850	0
472	20240117	123700	0	5850	5850	5850	5850	0
473	20240117	123600	0	5850	5850	5850	5850	0
474	20240117	123500	0	5850	5850	5850	5850	0
475	20240117	123400	0	5850	5850	5850	5850	0
476	20240117	123300	0	5850	5850	5850	5850	0
477	20240117	123200	0	5850	5850	5850	5850	0
478	20240117	123100	0	5850	5850	5850	5850	0
479	20240117	123000	0	5850	5850	5850	5850	0
480	20240117	122900	0	5850	5850	5850	5850	0
481	20240117	122800	0	5850	5850	5850	5850	0
482	20240117	122700	0	5850	5850	5850	5850	0
483	20240117	122600	0	5850	5850	5850	5850	0
484	20240117	122500	0	5850	5850	5850	5850	0
485	20240117	122400	0	5850	5850	5850	5850	0
486	20240117	122300	0	5850	5850	5850	5850	0
487	20240117	122200	0	5850	5850	5850	5850	0
488	20240117	122100	0	5850	5850	5850	5850	0
489	20240117	122000	0	5850	5850	5850	5850	0
490	20240117	121900	0	5850	5850	5850	5850	0
491	20240117	121800	0	5850	5850	5850	5850	0
492	20240117	121700	0	5850	5850	5850	5850	0
493	20240117	121600	0	5850	5850	5850	5850	0
494	20240117	121500	0	5850	5850	5850	5850	0
495	20240117	121400	0	5850	5850	5850	5850	0
496	20240117	121300	0	5850	5850	5850	5850	0
497	20240117	121200	0	5850	5850	5850	5850	0
498	20240117	121100	0	5850	5850	5850	5850	0
499	20240117	121000	0	5850	5850	5850	5850	0
500	20240117	120900	0	5850	5850	5850	5850	0
501	20240117	120800	0	5850	5850	5850	5850	0
502	20240117	120700	0	5850	5850	5850	5850	0
503	20240117	120600	0	5850	5850	5850	5850	0
504	20240117	120500	0	5850	5850	5850	5850	0
505	20240117	120400	0	5850	5850	5850	5850	0
506	20240117	120300	0	5850	5850	5850	5850	0
507	20240117	120200	0	5850	5850	5850	5850	0
508	20240117	120100	0	5850	5850	5850	5850	0
509	20240117	120000	0	5850	5850	5850	5850	0
510	20240117	115900	0	5850	5850	5850	5850	0
511	20240117	115800	0	5850	5850	5850	5850	0
512	20240117	115700	0	5850	5850	5850	5850	0
513	20240117	115600	0	5850	5850	5850	5850	0
514	20240117	115500	0	5850	5850	5850	5850	0
515	20240117	115400	0	5850	5850	5850	5850	0
516	20240117	115300	0	5850	5850	5850	5850	0
517	20240117	115200	0	5850	5850	5850	5850	0
518	20240117	115100	0	5850	5850	5850	5850	0
519	20240117	115000	0	5850	5850	5850	5850	0
520	20240117	114900	0	5850	5850	5850	5850	0
521	20240117	114800	0	5850	5850	5850	5850	0
522	20240117	114700	0	5850	5850	5850	5850	0
523	20240117	114600	0	5850	5850	5850	5850	0
524	20240117	114500	0	5850	5850	5850	5850	0
525	20240117	114400	0	5850	5850	5850	5850	0
526	20240117	114300	0	5850	5850	5850	5850	0
527	20240117	114200	0	5850	5850	5850	5850	0
528	20240117	114100	0	5850	5850	5850	5850	0
529	20240117	114000	0	5850	5850	5850	5850	0
530	20240117	113900	0	5850	5850	5850	5850	0
531	20240117	113800	0	5850	5850	5850	5850	0
532	20240117	113700	0	5850	5850	5850	5850	0
533	20240117	113600	0	5850	5850	5850	5850	0
534	20240117	113500	0	5850	5850	5850	5850	0
535	20240117	113400	0	5850	5850	5850	5850	0
536	20240117	113300	0	5850	5850	5850	5850	0
537	20240117	113200	0	5850	5850	5850	5850	0
538	20240117	113100	0	5850	5850	5850	5850	0
539	20240117	113000	0	5850	5850	5850	5850	0
540	20240117	112900	0	5850	5850	5850	5850	0
541	20240117	112800	0	5850	5850	5850	5850	0
542	20240117	112700	0	5850	5850	5850	5850	0
543	20240117	112600	0	5850	5850	5850	5850	0
544	20240117	112500	0	5850	5850	5850	5850	0
545	20240117	112400	0	5850	5850	5850	5850	0
546	20240117	112300	0	5850	5850	5850	5850	0
547	20240117	112200	0	5850	5850	5850	5850	0
548	20240117	112100	0	5850	5850	5850	5850	0
549	20240117	112000	0	5850	5850	5850	5850	0
550	20240117	111900	0	5850	5850	5850	5850	0
551	20240117	111800	0	5850	5850	5850	5850	0
552	20240117	111700	0	5850	5850	5850	5850	0
553	20240117	111600	0	5850	5850	5850	5850	0
554	20240117	111500	0	5850	5850	5850	5850	0
555	20240117	111400	0	5850	5850	5850	5850	0
556	20240117	111300	0	5850	5850	5850	5850	0
557	20240117	111200	0	5850	5850	5850	5850	0
558	20240117	111100	0	5850	5850	5850	5850	0
559	20240117	111000	0	5850	5850	5850	5850	0
560	20240117	110900	0	5850	5850	5850	5850	0
561	20240117	110800	0	5850	5850	5850	5850	0
562	20240117	110700	0	5850	5850	5850	5850	0
563	20240117	110600	0	5850	5850	5850	5850	0
564	20240117	110500	0	5850	5850	5850	5850	0
565	20240117	110400	0	5850	5850	5850	5850	0
566	20240117	110300	0	5850	5850	5850	5850	0
567	20240117	110200	0	5850	5850	5850	5850	0
568	20240117	110100	0	5850	5850	5850	5850	0
569	20240117	110000	0	5850	5850	5850	5850	0
570	20240117	105900	0	5850	5850	5850	5850	0
571	20240117	105800	0	5850	5850	5850	5850	0
572	20240117	105700	0	5850	5850	5850	5850	0
573	20240117	105600	0	5850	5850	5850	5850	0
574	20240117	105500	0	5850	5850	5850	5850	0
575	20240117	105400	0	5850	5850	5850	5850	0
576	20240117	105300	0	5850	5850	5850	5850	0
577	20240117	105200	0	5850	5850	5850	5850	0
578	20240117	105100	0	5850	5850	5850	5850	0
579	20240117	105000	0	5850	5850	5850	5850	0
580	20240117	104900	0	5850	5850	5850	5850	0
581	20240117	104800	0	5850	5850	5850	5850	0
582	20240117	104700	0	5850	5850	5850	5850	0
583	20240117	104600	0	5850	5850	5850	5850	0
584	20240117	104500	0	5850	5850	5850	5850	0
585	20240117	104400	0	5850	5850	5850	5850	0
586	20240117	104300	0	5850	5850	5850	5850	0
587	20240117	104200	0	5850	5850	5850	5850	0
588	20240117	104100	0	5850	5850	5850	5850	0
589	20240117	104000	0	5850	5850	5850	5850	0
590	20240117	103900	0	5850	5850	5850	5850	0
591	20240117	103800	0	5850	5850	5850	5850	0
592	20240117	103700	0	5850	5850	5850	5850	0
593	20240117	103600	0	5850	5850	5850	5850	0
594	20240117	103500	0	5850	5850	5850	5850	0
595	20240117	103400	0	5850	5850	5850	5850	0
596	20240117	103300	0	5850	5850	5850	5850	0
597	20240117	103200	0	5850	5850	5850	5850	0
598	20240117	103100	0	5850	5850	5850	5850	0
599	20240117	103000	0	5850	5850	5850	5850	0
600	20240117	102900	0	5850	5850	5850	5850	0
601	20240117	102800	0	5850	5850	5850	5850	0
602	20240117	102700	0	5850	5850	5850	5850	0
603	20240117	102600	0	5850	5850	5850	5850	0
604	20240117	102500	0	5850	5850	5850	5850	0
605	20240117	102400	0	5850	5850	5850	5850	0
606	20240117	102300	0	5850	5850	5850	5850	0
607	20240117	102200	0	5850	5850	5850	5850	0
608	20240117	102100	0	5850	5850	5850	5850	0
609	20240117	102000	0	5850	5850	5850	5850	0
610	20240117	101900	0	5850	5850	5850	5850	0
611	20240117	101800	0	5850	5850	5850	5850	0
612	20240117	101700	0	5850	5850	5850	5850	0
613	20240117	101600	0	5850	5850	5850	5850	0
614	20240117	101500	0	5850	5850	5850	5850	0
615	20240117	101400	0	5850	5850	5850	5850	0
616	20240117	101300	0	5850	5850	5850	5850	0
617	20240117	101200	0	5850	5850	5850	5850	0
618	20240117	101100	0	5850	5850	5850	5850	0
619	20240117	101000	0	5850	5850	5850	5850	0
620	20240117	100900	0	5850	5850	5850	5850	0
621	20240117	100800	0	5850	5850	5850	5850	0
622	20240117	100700	0	5850	5850	5850	5850	0
623	20240117	100600	0	5850	5850	5850	5850	0
624	20240117	100500	0	5850	5850	5850	5850	0
625	20240117	100400	0	5850	5850	5850	5850	0
626	20240117	100300	0	5850	5850	5850	5850	0
627	20240117	100200	0	5850	5850	5850	5850	0
628	20240117	100100	0	5850	5850	5850	5850	0
629	20240117	100000	0	5850	5850	5850	5850	0
630	20240117	095900	0	5850	5850	5850	5850	0
631	20240117	095800	0	5850	5850	5850	5850	0
632	20240117	095700	0	5850	5850	5850	5850	0
633	20240117	095600	0	5850	5850	5850	5850	0
634	20240117	095500	0	5850	5850	5850	5850	0
635	20240117	095400	0	5850	5850	5850	5850	0
636	20240117	095300	0	5850	5850	5850	5850	0
637	20240117	095200	0	5850	5850	5850	5850	0
638	20240117	095100	0	5850	5850	5850	5850	0
639	20240117	095000	0	5850	5850	5850	5850	0
640	20240117	094900	0	5850	5850	5850	5850	0
641	20240117	094800	0	5850	5850	5850	5850	0
642	20240117	094700	0	5850	5850	5850	5850	0
643	20240117	094600	0	5850	5850	5850	5850	0
644	20240117	094500	0	5850	5850	5850	5850	0
645	20240117	094400	0	5850	5850	5850	5850	0
646	20240117	094300	0	5850	5850	5850	5850	0
647	20240117	094200	0	5850	5850	5850	5850	0
648	20240117	094100	0	5850	5850	5850	5850	0
649	20240117	094000	0	5850	5850	5850	5850	0
650	20240117	093900	0	5850	5850	5850	5850	0
651	20240117	093800	0	5850	5850	5850	5850	0
652	20240117	093700	0	5850	5850	5850	5850	0
653	20240117	093600	0	5850	5850	5850	5850	0
654	20240117	093500	0	5850	5850	5850	5850	0
655	20240117	093400	0	5850	5850	5850	5850	0
656	20240117	093300	0	5850	5850	5850	5850	0
657	20240117	093200	0	5850	5850	5850	5850	0
658	20240117	093100	0	5850	5850	5850	5850	0
659	20240117	093000	0	5850	5850	5850	5850	0
660	20240117	092900	0	5850	5850	5850	5850	0
661	20240117	092800	0	5850	5850	5850	5850	0
662	20240117	092700	0	5850	5850	5850	5850	0
663	20240117	092600	0	5850	5850	5850	5850	0
664	20240117	092500	0	5850	5850	5850	5850	0
665	20240117	092400	0	5850	5850	5850	5850	0
666	20240117	092300	0	5850	5850	5850	5850	0
667	20240117	092200	0	5850	5850	5850	5850	0
668	20240117	092100	0	5850	5850	5850	5850	0
669	20240117	092000	0	5850	5850	5850	5850	0
670	20240117	091900	0	5850	5850	5850	5850	0
671	20240117	091800	0	5850	5850	5850	5850	0
672	20240117	091700	0	5850	5850	5850	5850	0
673	20240117	091600	0	5850	5850	5850	5850	0
674	20240117	091500	0	5850	5850	5850	5850	0
675	20240117	091400	0	5850	5850	5850	5850	0
676	20240117	091300	0	5850	5850	5850	5850	0
677	20240117	091200	0	5850	5850	5850	5850	0
678	20240117	091100	0	5850	5850	5850	5850	0
679	20240117	091000	0	5850	5850	5850	5850	0
680	20240117	090900	0	5850	5850	5850	5850	0
681	20240117	090800	0	5850	5850	5850	5850	0
682	20240117	090700	0	5850	5850	5850	5850	0
683	20240117	090600	0	5850	5850	5850	5850	0
684	20240117	090500	0	5850	5850	5850	5850	0
685	20240117	090400	0	5850	5850	5850	5850	0
686	20240117	090300	0	5850	5850	5850	5850	0
687	20240117	090200	0	5850	5850	5850	5850	0
688	20240117	090100	0	5850	5850	5850	5850	0
689	20240117	090000	0	5850	5850	5850	5850	0