KissMeData/150840/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202200	0	5850	5850	5850	5850	0
3	20240513	202100	0	5850	5850	5850	5850	0
4	20240513	202000	0	5850	5850	5850	5850	0
5	20240513	201900	0	5850	5850	5850	5850	0
6	20240513	201800	0	5850	5850	5850	5850	0
7	20240513	201700	0	5850	5850	5850	5850	0
8	20240513	201600	0	5850	5850	5850	5850	0
9	20240513	201500	0	5850	5850	5850	5850	0
10	20240513	201400	0	5850	5850	5850	5850	0
11	20240513	201300	0	5850	5850	5850	5850	0
12	20240513	201200	0	5850	5850	5850	5850	0
13	20240513	201100	0	5850	5850	5850	5850	0
14	20240513	201000	0	5850	5850	5850	5850	0
15	20240513	200900	0	5850	5850	5850	5850	0
16	20240513	200800	0	5850	5850	5850	5850	0
17	20240513	200700	0	5850	5850	5850	5850	0
18	20240513	200600	0	5850	5850	5850	5850	0
19	20240513	200500	0	5850	5850	5850	5850	0
20	20240513	200400	0	5850	5850	5850	5850	0
21	20240513	200300	0	5850	5850	5850	5850	0
22	20240513	200200	0	5850	5850	5850	5850	0
23	20240513	200100	0	5850	5850	5850	5850	0
24	20240513	200000	0	5850	5850	5850	5850	0
25	20240513	195900	0	5850	5850	5850	5850	0
26	20240513	195800	0	5850	5850	5850	5850	0
27	20240513	195700	0	5850	5850	5850	5850	0
28	20240513	195600	0	5850	5850	5850	5850	0
29	20240513	195500	0	5850	5850	5850	5850	0
30	20240513	195400	0	5850	5850	5850	5850	0
31	20240513	195300	0	5850	5850	5850	5850	0
32	20240513	195200	0	5850	5850	5850	5850	0
33	20240513	195100	0	5850	5850	5850	5850	0
34	20240513	195000	0	5850	5850	5850	5850	0
35	20240513	194900	0	5850	5850	5850	5850	0
36	20240513	194800	0	5850	5850	5850	5850	0
37	20240513	194700	0	5850	5850	5850	5850	0
38	20240513	194600	0	5850	5850	5850	5850	0
39	20240513	194500	0	5850	5850	5850	5850	0
40	20240513	194400	0	5850	5850	5850	5850	0
41	20240513	194300	0	5850	5850	5850	5850	0
42	20240513	194200	0	5850	5850	5850	5850	0
43	20240513	194100	0	5850	5850	5850	5850	0
44	20240513	194000	0	5850	5850	5850	5850	0
45	20240513	193900	0	5850	5850	5850	5850	0
46	20240513	193800	0	5850	5850	5850	5850	0
47	20240513	193700	0	5850	5850	5850	5850	0
48	20240513	193600	0	5850	5850	5850	5850	0
49	20240513	193500	0	5850	5850	5850	5850	0
50	20240513	193400	0	5850	5850	5850	5850	0
51	20240513	193300	0	5850	5850	5850	5850	0
52	20240513	193200	0	5850	5850	5850	5850	0
53	20240513	193100	0	5850	5850	5850	5850	0
54	20240513	193000	0	5850	5850	5850	5850	0
55	20240513	192900	0	5850	5850	5850	5850	0
56	20240513	192800	0	5850	5850	5850	5850	0
57	20240513	192700	0	5850	5850	5850	5850	0
58	20240513	192600	0	5850	5850	5850	5850	0
59	20240513	192500	0	5850	5850	5850	5850	0
60	20240513	192400	0	5850	5850	5850	5850	0
61	20240513	192300	0	5850	5850	5850	5850	0
62	20240513	192200	0	5850	5850	5850	5850	0
63	20240513	192100	0	5850	5850	5850	5850	0
64	20240513	192000	0	5850	5850	5850	5850	0
65	20240513	191900	0	5850	5850	5850	5850	0
66	20240513	191800	0	5850	5850	5850	5850	0
67	20240513	191700	0	5850	5850	5850	5850	0
68	20240513	191600	0	5850	5850	5850	5850	0
69	20240513	191500	0	5850	5850	5850	5850	0
70	20240513	191400	0	5850	5850	5850	5850	0
71	20240513	191300	0	5850	5850	5850	5850	0
72	20240513	191200	0	5850	5850	5850	5850	0
73	20240513	191100	0	5850	5850	5850	5850	0
74	20240513	191000	0	5850	5850	5850	5850	0
75	20240513	190900	0	5850	5850	5850	5850	0
76	20240513	190800	0	5850	5850	5850	5850	0
77	20240513	190700	0	5850	5850	5850	5850	0
78	20240513	190600	0	5850	5850	5850	5850	0
79	20240513	190500	0	5850	5850	5850	5850	0
80	20240513	190400	0	5850	5850	5850	5850	0
81	20240513	190300	0	5850	5850	5850	5850	0
82	20240513	190200	0	5850	5850	5850	5850	0
83	20240513	190100	0	5850	5850	5850	5850	0
84	20240513	190000	0	5850	5850	5850	5850	0
85	20240513	185900	0	5850	5850	5850	5850	0
86	20240513	185800	0	5850	5850	5850	5850	0
87	20240513	185700	0	5850	5850	5850	5850	0
88	20240513	185600	0	5850	5850	5850	5850	0
89	20240513	185500	0	5850	5850	5850	5850	0
90	20240513	185400	0	5850	5850	5850	5850	0
91	20240513	185300	0	5850	5850	5850	5850	0
92	20240513	185200	0	5850	5850	5850	5850	0
93	20240513	185100	0	5850	5850	5850	5850	0
94	20240513	185000	0	5850	5850	5850	5850	0
95	20240513	184900	0	5850	5850	5850	5850	0
96	20240513	184800	0	5850	5850	5850	5850	0
97	20240513	184700	0	5850	5850	5850	5850	0
98	20240513	184600	0	5850	5850	5850	5850	0
99	20240513	184500	0	5850	5850	5850	5850	0
100	20240513	184400	0	5850	5850	5850	5850	0
101	20240513	184300	0	5850	5850	5850	5850	0
102	20240513	184200	0	5850	5850	5850	5850	0
103	20240513	184100	0	5850	5850	5850	5850	0
104	20240513	184000	0	5850	5850	5850	5850	0
105	20240513	183900	0	5850	5850	5850	5850	0
106	20240513	183800	0	5850	5850	5850	5850	0
107	20240513	183700	0	5850	5850	5850	5850	0
108	20240513	183600	0	5850	5850	5850	5850	0
109	20240513	183500	0	5850	5850	5850	5850	0
110	20240513	183400	0	5850	5850	5850	5850	0
111	20240513	183300	0	5850	5850	5850	5850	0
112	20240513	183200	0	5850	5850	5850	5850	0
113	20240513	183100	0	5850	5850	5850	5850	0
114	20240513	183000	0	5850	5850	5850	5850	0
115	20240513	182900	0	5850	5850	5850	5850	0
116	20240513	182800	0	5850	5850	5850	5850	0
117	20240513	182700	0	5850	5850	5850	5850	0
118	20240513	182600	0	5850	5850	5850	5850	0
119	20240513	182500	0	5850	5850	5850	5850	0
120	20240513	182400	0	5850	5850	5850	5850	0
121	20240513	182300	0	5850	5850	5850	5850	0
122	20240513	182200	0	5850	5850	5850	5850	0
123	20240513	182100	0	5850	5850	5850	5850	0
124	20240513	182000	0	5850	5850	5850	5850	0
125	20240513	181900	0	5850	5850	5850	5850	0
126	20240513	181800	0	5850	5850	5850	5850	0
127	20240513	181700	0	5850	5850	5850	5850	0
128	20240513	181600	0	5850	5850	5850	5850	0
129	20240513	181500	0	5850	5850	5850	5850	0
130	20240513	181400	0	5850	5850	5850	5850	0
131	20240513	181300	0	5850	5850	5850	5850	0
132	20240513	181200	0	5850	5850	5850	5850	0
133	20240513	181100	0	5850	5850	5850	5850	0
134	20240513	181000	0	5850	5850	5850	5850	0
135	20240513	180900	0	5850	5850	5850	5850	0
136	20240513	180800	0	5850	5850	5850	5850	0
137	20240513	180700	0	5850	5850	5850	5850	0
138	20240513	180600	0	5850	5850	5850	5850	0
139	20240513	180500	0	5850	5850	5850	5850	0
140	20240513	180400	0	5850	5850	5850	5850	0
141	20240513	180300	0	5850	5850	5850	5850	0
142	20240513	180200	0	5850	5850	5850	5850	0
143	20240513	180100	0	5850	5850	5850	5850	0
144	20240513	180000	0	5850	5850	5850	5850	0
145	20240513	175900	0	5850	5850	5850	5850	0
146	20240513	175800	0	5850	5850	5850	5850	0
147	20240513	175700	0	5850	5850	5850	5850	0
148	20240513	175600	0	5850	5850	5850	5850	0
149	20240513	175500	0	5850	5850	5850	5850	0
150	20240513	175400	0	5850	5850	5850	5850	0
151	20240513	175300	0	5850	5850	5850	5850	0
152	20240513	175200	0	5850	5850	5850	5850	0
153	20240513	175100	0	5850	5850	5850	5850	0
154	20240513	175000	0	5850	5850	5850	5850	0
155	20240513	174900	0	5850	5850	5850	5850	0
156	20240513	174800	0	5850	5850	5850	5850	0
157	20240513	174700	0	5850	5850	5850	5850	0
158	20240513	174600	0	5850	5850	5850	5850	0
159	20240513	174500	0	5850	5850	5850	5850	0
160	20240513	174400	0	5850	5850	5850	5850	0
161	20240513	174300	0	5850	5850	5850	5850	0
162	20240513	174200	0	5850	5850	5850	5850	0
163	20240513	174100	0	5850	5850	5850	5850	0
164	20240513	174000	0	5850	5850	5850	5850	0
165	20240513	173900	0	5850	5850	5850	5850	0
166	20240513	173800	0	5850	5850	5850	5850	0
167	20240513	173700	0	5850	5850	5850	5850	0
168	20240513	173600	0	5850	5850	5850	5850	0
169	20240513	173500	0	5850	5850	5850	5850	0
170	20240513	173400	0	5850	5850	5850	5850	0
171	20240513	173300	0	5850	5850	5850	5850	0
172	20240513	173200	0	5850	5850	5850	5850	0
173	20240513	173100	0	5850	5850	5850	5850	0
174	20240513	173000	0	5850	5850	5850	5850	0
175	20240513	172900	0	5850	5850	5850	5850	0
176	20240513	172800	0	5850	5850	5850	5850	0
177	20240513	172700	0	5850	5850	5850	5850	0
178	20240513	172600	0	5850	5850	5850	5850	0
179	20240513	172500	0	5850	5850	5850	5850	0
180	20240513	172400	0	5850	5850	5850	5850	0
181	20240513	172300	0	5850	5850	5850	5850	0
182	20240513	172200	0	5850	5850	5850	5850	0
183	20240513	172100	0	5850	5850	5850	5850	0
184	20240513	172000	0	5850	5850	5850	5850	0
185	20240513	171900	0	5850	5850	5850	5850	0
186	20240513	171800	0	5850	5850	5850	5850	0
187	20240513	171700	0	5850	5850	5850	5850	0
188	20240513	171600	0	5850	5850	5850	5850	0
189	20240513	171500	0	5850	5850	5850	5850	0
190	20240513	171400	0	5850	5850	5850	5850	0
191	20240513	171300	0	5850	5850	5850	5850	0
192	20240513	171200	0	5850	5850	5850	5850	0
193	20240513	171100	0	5850	5850	5850	5850	0
194	20240513	171000	0	5850	5850	5850	5850	0
195	20240513	170900	0	5850	5850	5850	5850	0
196	20240513	170800	0	5850	5850	5850	5850	0
197	20240513	170700	0	5850	5850	5850	5850	0
198	20240513	170600	0	5850	5850	5850	5850	0
199	20240513	170500	0	5850	5850	5850	5850	0
200	20240513	170400	0	5850	5850	5850	5850	0
201	20240513	170300	0	5850	5850	5850	5850	0
202	20240513	170200	0	5850	5850	5850	5850	0
203	20240513	170100	0	5850	5850	5850	5850	0
204	20240513	170000	0	5850	5850	5850	5850	0
205	20240513	165900	0	5850	5850	5850	5850	0
206	20240513	165800	0	5850	5850	5850	5850	0
207	20240513	165700	0	5850	5850	5850	5850	0
208	20240513	165600	0	5850	5850	5850	5850	0
209	20240513	165500	0	5850	5850	5850	5850	0
210	20240513	165400	0	5850	5850	5850	5850	0
211	20240513	165300	0	5850	5850	5850	5850	0
212	20240513	165200	0	5850	5850	5850	5850	0
213	20240513	165100	0	5850	5850	5850	5850	0
214	20240513	165000	0	5850	5850	5850	5850	0
215	20240513	164900	0	5850	5850	5850	5850	0
216	20240513	164800	0	5850	5850	5850	5850	0
217	20240513	164700	0	5850	5850	5850	5850	0
218	20240513	164600	0	5850	5850	5850	5850	0
219	20240513	164500	0	5850	5850	5850	5850	0
220	20240513	164400	0	5850	5850	5850	5850	0
221	20240513	164300	0	5850	5850	5850	5850	0
222	20240513	164200	0	5850	5850	5850	5850	0
223	20240513	164100	0	5850	5850	5850	5850	0
224	20240513	164000	0	5850	5850	5850	5850	0
225	20240513	163900	0	5850	5850	5850	5850	0
226	20240513	163800	0	5850	5850	5850	5850	0
227	20240513	163700	0	5850	5850	5850	5850	0
228	20240513	163600	0	5850	5850	5850	5850	0
229	20240513	163500	0	5850	5850	5850	5850	0
230	20240513	163400	0	5850	5850	5850	5850	0
231	20240513	163300	0	5850	5850	5850	5850	0
232	20240513	163200	0	5850	5850	5850	5850	0
233	20240513	163100	0	5850	5850	5850	5850	0
234	20240513	163000	0	5850	5850	5850	5850	0
235	20240513	162900	0	5850	5850	5850	5850	0
236	20240513	162800	0	5850	5850	5850	5850	0
237	20240513	162700	0	5850	5850	5850	5850	0
238	20240513	162600	0	5850	5850	5850	5850	0
239	20240513	162500	0	5850	5850	5850	5850	0
240	20240513	162400	0	5850	5850	5850	5850	0
241	20240513	162300	0	5850	5850	5850	5850	0
242	20240513	162200	0	5850	5850	5850	5850	0
243	20240513	162100	0	5850	5850	5850	5850	0
244	20240513	162000	0	5850	5850	5850	5850	0
245	20240513	161900	0	5850	5850	5850	5850	0
246	20240513	161800	0	5850	5850	5850	5850	0
247	20240513	161700	0	5850	5850	5850	5850	0
248	20240513	161600	0	5850	5850	5850	5850	0
249	20240513	161500	0	5850	5850	5850	5850	0
250	20240513	161400	0	5850	5850	5850	5850	0
251	20240513	161300	0	5850	5850	5850	5850	0
252	20240513	161200	0	5850	5850	5850	5850	0
253	20240513	161100	0	5850	5850	5850	5850	0
254	20240513	161000	0	5850	5850	5850	5850	0
255	20240513	160900	0	5850	5850	5850	5850	0
256	20240513	160800	0	5850	5850	5850	5850	0
257	20240513	160700	0	5850	5850	5850	5850	0
258	20240513	160600	0	5850	5850	5850	5850	0
259	20240513	160500	0	5850	5850	5850	5850	0
260	20240513	160400	0	5850	5850	5850	5850	0
261	20240513	160300	0	5850	5850	5850	5850	0
262	20240513	160200	0	5850	5850	5850	5850	0
263	20240513	160100	0	5850	5850	5850	5850	0
264	20240513	160000	0	5850	5850	5850	5850	0
265	20240513	155900	0	5850	5850	5850	5850	0
266	20240513	155800	0	5850	5850	5850	5850	0
267	20240513	155700	0	5850	5850	5850	5850	0
268	20240513	155600	0	5850	5850	5850	5850	0
269	20240513	155500	0	5850	5850	5850	5850	0
270	20240513	155400	0	5850	5850	5850	5850	0
271	20240513	155300	0	5850	5850	5850	5850	0
272	20240513	155200	0	5850	5850	5850	5850	0
273	20240513	155100	0	5850	5850	5850	5850	0
274	20240513	155000	0	5850	5850	5850	5850	0
275	20240513	154900	0	5850	5850	5850	5850	0
276	20240513	154800	0	5850	5850	5850	5850	0
277	20240513	154700	0	5850	5850	5850	5850	0
278	20240513	154600	0	5850	5850	5850	5850	0
279	20240513	154500	0	5850	5850	5850	5850	0
280	20240513	154400	0	5850	5850	5850	5850	0
281	20240513	154300	0	5850	5850	5850	5850	0
282	20240513	154200	0	5850	5850	5850	5850	0
283	20240513	154100	0	5850	5850	5850	5850	0
284	20240513	154000	0	5850	5850	5850	5850	0
285	20240513	153900	0	5850	5850	5850	5850	0
286	20240513	153800	0	5850	5850	5850	5850	0
287	20240513	153700	0	5850	5850	5850	5850	0
288	20240513	153600	0	5850	5850	5850	5850	0
289	20240513	153500	0	5850	5850	5850	5850	0
290	20240513	153400	0	5850	5850	5850	5850	0
291	20240513	153300	0	5850	5850	5850	5850	0
292	20240513	153200	0	5850	5850	5850	5850	0
293	20240513	153100	0	5850	5850	5850	5850	0
294	20240513	153000	0	5850	5850	5850	5850	0
295	20240513	152900	0	5850	5850	5850	5850	0
296	20240513	152800	0	5850	5850	5850	5850	0
297	20240513	152700	0	5850	5850	5850	5850	0
298	20240513	152600	0	5850	5850	5850	5850	0
299	20240513	152500	0	5850	5850	5850	5850	0
300	20240513	152400	0	5850	5850	5850	5850	0
301	20240513	152300	0	5850	5850	5850	5850	0
302	20240513	152200	0	5850	5850	5850	5850	0
303	20240513	152100	0	5850	5850	5850	5850	0
304	20240513	152000	0	5850	5850	5850	5850	0
305	20240513	151900	0	5850	5850	5850	5850	0
306	20240513	151800	0	5850	5850	5850	5850	0
307	20240513	151700	0	5850	5850	5850	5850	0
308	20240513	151600	0	5850	5850	5850	5850	0
309	20240513	151500	0	5850	5850	5850	5850	0
310	20240513	151400	0	5850	5850	5850	5850	0
311	20240513	151300	0	5850	5850	5850	5850	0
312	20240513	151200	0	5850	5850	5850	5850	0
313	20240513	151100	0	5850	5850	5850	5850	0
314	20240513	151000	0	5850	5850	5850	5850	0
315	20240513	150900	0	5850	5850	5850	5850	0
316	20240513	150800	0	5850	5850	5850	5850	0
317	20240513	150700	0	5850	5850	5850	5850	0
318	20240513	150600	0	5850	5850	5850	5850	0
319	20240513	150500	0	5850	5850	5850	5850	0
320	20240513	150400	0	5850	5850	5850	5850	0
321	20240513	150300	0	5850	5850	5850	5850	0
322	20240513	150200	0	5850	5850	5850	5850	0
323	20240513	150100	0	5850	5850	5850	5850	0
324	20240513	150000	0	5850	5850	5850	5850	0
325	20240513	145900	0	5850	5850	5850	5850	0
326	20240513	145800	0	5850	5850	5850	5850	0
327	20240513	145700	0	5850	5850	5850	5850	0
328	20240513	145600	0	5850	5850	5850	5850	0
329	20240513	145500	0	5850	5850	5850	5850	0
330	20240513	145400	0	5850	5850	5850	5850	0
331	20240513	145300	0	5850	5850	5850	5850	0
332	20240513	145200	0	5850	5850	5850	5850	0
333	20240513	145100	0	5850	5850	5850	5850	0
334	20240513	145000	0	5850	5850	5850	5850	0
335	20240513	144900	0	5850	5850	5850	5850	0
336	20240513	144800	0	5850	5850	5850	5850	0
337	20240513	144700	0	5850	5850	5850	5850	0
338	20240513	144600	0	5850	5850	5850	5850	0
339	20240513	144500	0	5850	5850	5850	5850	0
340	20240513	144400	0	5850	5850	5850	5850	0
341	20240513	144300	0	5850	5850	5850	5850	0
342	20240513	144200	0	5850	5850	5850	5850	0
343	20240513	144100	0	5850	5850	5850	5850	0
344	20240513	144000	0	5850	5850	5850	5850	0
345	20240513	143900	0	5850	5850	5850	5850	0
346	20240513	143800	0	5850	5850	5850	5850	0
347	20240513	143700	0	5850	5850	5850	5850	0
348	20240513	143600	0	5850	5850	5850	5850	0
349	20240513	143500	0	5850	5850	5850	5850	0
350	20240513	143400	0	5850	5850	5850	5850	0
351	20240513	143300	0	5850	5850	5850	5850	0
352	20240513	143200	0	5850	5850	5850	5850	0
353	20240513	143100	0	5850	5850	5850	5850	0
354	20240513	143000	0	5850	5850	5850	5850	0
355	20240513	142900	0	5850	5850	5850	5850	0
356	20240513	142800	0	5850	5850	5850	5850	0
357	20240513	142700	0	5850	5850	5850	5850	0
358	20240513	142600	0	5850	5850	5850	5850	0
359	20240513	142500	0	5850	5850	5850	5850	0
360	20240513	142400	0	5850	5850	5850	5850	0
361	20240513	142300	0	5850	5850	5850	5850	0
362	20240513	142200	0	5850	5850	5850	5850	0
363	20240513	142100	0	5850	5850	5850	5850	0
364	20240513	142000	0	5850	5850	5850	5850	0
365	20240513	141900	0	5850	5850	5850	5850	0
366	20240513	141800	0	5850	5850	5850	5850	0
367	20240513	141700	0	5850	5850	5850	5850	0
368	20240513	141600	0	5850	5850	5850	5850	0
369	20240513	141500	0	5850	5850	5850	5850	0
370	20240513	141400	0	5850	5850	5850	5850	0
371	20240513	141300	0	5850	5850	5850	5850	0
372	20240513	141200	0	5850	5850	5850	5850	0
373	20240513	141100	0	5850	5850	5850	5850	0
374	20240513	141000	0	5850	5850	5850	5850	0
375	20240513	140900	0	5850	5850	5850	5850	0
376	20240513	140800	0	5850	5850	5850	5850	0
377	20240513	140700	0	5850	5850	5850	5850	0
378	20240513	140600	0	5850	5850	5850	5850	0
379	20240513	140500	0	5850	5850	5850	5850	0
380	20240513	140400	0	5850	5850	5850	5850	0
381	20240513	140300	0	5850	5850	5850	5850	0
382	20240513	140200	0	5850	5850	5850	5850	0
383	20240513	140100	0	5850	5850	5850	5850	0
384	20240513	140000	0	5850	5850	5850	5850	0
385	20240513	135900	0	5850	5850	5850	5850	0
386	20240513	135800	0	5850	5850	5850	5850	0
387	20240513	135700	0	5850	5850	5850	5850	0
388	20240513	135600	0	5850	5850	5850	5850	0
389	20240513	135500	0	5850	5850	5850	5850	0
390	20240513	135400	0	5850	5850	5850	5850	0
391	20240513	135300	0	5850	5850	5850	5850	0
392	20240513	135200	0	5850	5850	5850	5850	0
393	20240513	135100	0	5850	5850	5850	5850	0
394	20240513	135000	0	5850	5850	5850	5850	0
395	20240513	134900	0	5850	5850	5850	5850	0
396	20240513	134800	0	5850	5850	5850	5850	0
397	20240513	134700	0	5850	5850	5850	5850	0
398	20240513	134600	0	5850	5850	5850	5850	0
399	20240513	134500	0	5850	5850	5850	5850	0
400	20240513	134400	0	5850	5850	5850	5850	0
401	20240513	134300	0	5850	5850	5850	5850	0
402	20240513	134200	0	5850	5850	5850	5850	0
403	20240513	134100	0	5850	5850	5850	5850	0
404	20240513	134000	0	5850	5850	5850	5850	0
405	20240513	133900	0	5850	5850	5850	5850	0
406	20240513	133800	0	5850	5850	5850	5850	0
407	20240513	133700	0	5850	5850	5850	5850	0
408	20240513	133600	0	5850	5850	5850	5850	0
409	20240513	133500	0	5850	5850	5850	5850	0
410	20240513	133400	0	5850	5850	5850	5850	0
411	20240513	133300	0	5850	5850	5850	5850	0
412	20240513	133200	0	5850	5850	5850	5850	0
413	20240513	133100	0	5850	5850	5850	5850	0
414	20240513	133000	0	5850	5850	5850	5850	0
415	20240513	132900	0	5850	5850	5850	5850	0
416	20240513	132800	0	5850	5850	5850	5850	0
417	20240513	132700	0	5850	5850	5850	5850	0
418	20240513	132600	0	5850	5850	5850	5850	0
419	20240513	132500	0	5850	5850	5850	5850	0
420	20240513	132400	0	5850	5850	5850	5850	0
421	20240513	132300	0	5850	5850	5850	5850	0
422	20240513	132200	0	5850	5850	5850	5850	0
423	20240513	132100	0	5850	5850	5850	5850	0
424	20240513	132000	0	5850	5850	5850	5850	0
425	20240513	131900	0	5850	5850	5850	5850	0
426	20240513	131800	0	5850	5850	5850	5850	0
427	20240513	131700	0	5850	5850	5850	5850	0
428	20240513	131600	0	5850	5850	5850	5850	0
429	20240513	131500	0	5850	5850	5850	5850	0
430	20240513	131400	0	5850	5850	5850	5850	0
431	20240513	131300	0	5850	5850	5850	5850	0
432	20240513	131200	0	5850	5850	5850	5850	0
433	20240513	131100	0	5850	5850	5850	5850	0
434	20240513	131000	0	5850	5850	5850	5850	0
435	20240513	130900	0	5850	5850	5850	5850	0
436	20240513	130800	0	5850	5850	5850	5850	0
437	20240513	130700	0	5850	5850	5850	5850	0
438	20240513	130600	0	5850	5850	5850	5850	0
439	20240513	130500	0	5850	5850	5850	5850	0
440	20240513	130400	0	5850	5850	5850	5850	0
441	20240513	130300	0	5850	5850	5850	5850	0
442	20240513	130200	0	5850	5850	5850	5850	0
443	20240513	130100	0	5850	5850	5850	5850	0
444	20240513	130000	0	5850	5850	5850	5850	0
445	20240513	125900	0	5850	5850	5850	5850	0
446	20240513	125800	0	5850	5850	5850	5850	0
447	20240513	125700	0	5850	5850	5850	5850	0
448	20240513	125600	0	5850	5850	5850	5850	0
449	20240513	125500	0	5850	5850	5850	5850	0
450	20240513	125400	0	5850	5850	5850	5850	0
451	20240513	125300	0	5850	5850	5850	5850	0
452	20240513	125200	0	5850	5850	5850	5850	0
453	20240513	125100	0	5850	5850	5850	5850	0
454	20240513	125000	0	5850	5850	5850	5850	0
455	20240513	124900	0	5850	5850	5850	5850	0
456	20240513	124800	0	5850	5850	5850	5850	0
457	20240513	124700	0	5850	5850	5850	5850	0
458	20240513	124600	0	5850	5850	5850	5850	0
459	20240513	124500	0	5850	5850	5850	5850	0
460	20240513	124400	0	5850	5850	5850	5850	0
461	20240513	124300	0	5850	5850	5850	5850	0
462	20240513	124200	0	5850	5850	5850	5850	0
463	20240513	124100	0	5850	5850	5850	5850	0
464	20240513	124000	0	5850	5850	5850	5850	0
465	20240513	123900	0	5850	5850	5850	5850	0
466	20240513	123800	0	5850	5850	5850	5850	0
467	20240513	123700	0	5850	5850	5850	5850	0
468	20240513	123600	0	5850	5850	5850	5850	0
469	20240513	123500	0	5850	5850	5850	5850	0
470	20240513	123400	0	5850	5850	5850	5850	0
471	20240513	123300	0	5850	5850	5850	5850	0
472	20240513	123200	0	5850	5850	5850	5850	0
473	20240513	123100	0	5850	5850	5850	5850	0
474	20240513	123000	0	5850	5850	5850	5850	0
475	20240513	122900	0	5850	5850	5850	5850	0
476	20240513	122800	0	5850	5850	5850	5850	0
477	20240513	122700	0	5850	5850	5850	5850	0
478	20240513	122600	0	5850	5850	5850	5850	0
479	20240513	122500	0	5850	5850	5850	5850	0
480	20240513	122400	0	5850	5850	5850	5850	0
481	20240513	122300	0	5850	5850	5850	5850	0
482	20240513	122200	0	5850	5850	5850	5850	0
483	20240513	122100	0	5850	5850	5850	5850	0
484	20240513	122000	0	5850	5850	5850	5850	0
485	20240513	121900	0	5850	5850	5850	5850	0
486	20240513	121800	0	5850	5850	5850	5850	0
487	20240513	121700	0	5850	5850	5850	5850	0
488	20240513	121600	0	5850	5850	5850	5850	0
489	20240513	121500	0	5850	5850	5850	5850	0
490	20240513	121400	0	5850	5850	5850	5850	0
491	20240513	121300	0	5850	5850	5850	5850	0
492	20240513	121200	0	5850	5850	5850	5850	0
493	20240513	121100	0	5850	5850	5850	5850	0
494	20240513	121000	0	5850	5850	5850	5850	0
495	20240513	120900	0	5850	5850	5850	5850	0
496	20240513	120800	0	5850	5850	5850	5850	0
497	20240513	120700	0	5850	5850	5850	5850	0
498	20240513	120600	0	5850	5850	5850	5850	0
499	20240513	120500	0	5850	5850	5850	5850	0
500	20240513	120400	0	5850	5850	5850	5850	0
501	20240513	120300	0	5850	5850	5850	5850	0
502	20240513	120200	0	5850	5850	5850	5850	0
503	20240513	120100	0	5850	5850	5850	5850	0
504	20240513	120000	0	5850	5850	5850	5850	0
505	20240513	115900	0	5850	5850	5850	5850	0
506	20240513	115800	0	5850	5850	5850	5850	0
507	20240513	115700	0	5850	5850	5850	5850	0
508	20240513	115600	0	5850	5850	5850	5850	0
509	20240513	115500	0	5850	5850	5850	5850	0
510	20240513	115400	0	5850	5850	5850	5850	0
511	20240513	115300	0	5850	5850	5850	5850	0
512	20240513	115200	0	5850	5850	5850	5850	0
513	20240513	115100	0	5850	5850	5850	5850	0
514	20240513	115000	0	5850	5850	5850	5850	0
515	20240513	114900	0	5850	5850	5850	5850	0
516	20240513	114800	0	5850	5850	5850	5850	0
517	20240513	114700	0	5850	5850	5850	5850	0
518	20240513	114600	0	5850	5850	5850	5850	0
519	20240513	114500	0	5850	5850	5850	5850	0
520	20240513	114400	0	5850	5850	5850	5850	0
521	20240513	114300	0	5850	5850	5850	5850	0
522	20240513	114200	0	5850	5850	5850	5850	0
523	20240513	114100	0	5850	5850	5850	5850	0
524	20240513	114000	0	5850	5850	5850	5850	0
525	20240513	113900	0	5850	5850	5850	5850	0
526	20240513	113800	0	5850	5850	5850	5850	0
527	20240513	113700	0	5850	5850	5850	5850	0
528	20240513	113600	0	5850	5850	5850	5850	0
529	20240513	113500	0	5850	5850	5850	5850	0
530	20240513	113400	0	5850	5850	5850	5850	0
531	20240513	113300	0	5850	5850	5850	5850	0
532	20240513	113200	0	5850	5850	5850	5850	0
533	20240513	113100	0	5850	5850	5850	5850	0
534	20240513	113000	0	5850	5850	5850	5850	0
535	20240513	112900	0	5850	5850	5850	5850	0
536	20240513	112800	0	5850	5850	5850	5850	0
537	20240513	112700	0	5850	5850	5850	5850	0
538	20240513	112600	0	5850	5850	5850	5850	0
539	20240513	112500	0	5850	5850	5850	5850	0
540	20240513	112400	0	5850	5850	5850	5850	0
541	20240513	112300	0	5850	5850	5850	5850	0
542	20240513	112200	0	5850	5850	5850	5850	0
543	20240513	112100	0	5850	5850	5850	5850	0
544	20240513	112000	0	5850	5850	5850	5850	0
545	20240513	111900	0	5850	5850	5850	5850	0
546	20240513	111800	0	5850	5850	5850	5850	0
547	20240513	111700	0	5850	5850	5850	5850	0
548	20240513	111600	0	5850	5850	5850	5850	0
549	20240513	111500	0	5850	5850	5850	5850	0
550	20240513	111400	0	5850	5850	5850	5850	0
551	20240513	111300	0	5850	5850	5850	5850	0
552	20240513	111200	0	5850	5850	5850	5850	0
553	20240513	111100	0	5850	5850	5850	5850	0
554	20240513	111000	0	5850	5850	5850	5850	0
555	20240513	110900	0	5850	5850	5850	5850	0
556	20240513	110800	0	5850	5850	5850	5850	0
557	20240513	110700	0	5850	5850	5850	5850	0
558	20240513	110600	0	5850	5850	5850	5850	0
559	20240513	110500	0	5850	5850	5850	5850	0
560	20240513	110400	0	5850	5850	5850	5850	0
561	20240513	110300	0	5850	5850	5850	5850	0
562	20240513	110200	0	5850	5850	5850	5850	0
563	20240513	110100	0	5850	5850	5850	5850	0
564	20240513	110000	0	5850	5850	5850	5850	0
565	20240513	105900	0	5850	5850	5850	5850	0
566	20240513	105800	0	5850	5850	5850	5850	0
567	20240513	105700	0	5850	5850	5850	5850	0
568	20240513	105600	0	5850	5850	5850	5850	0
569	20240513	105500	0	5850	5850	5850	5850	0
570	20240513	105400	0	5850	5850	5850	5850	0
571	20240513	105300	0	5850	5850	5850	5850	0
572	20240513	105200	0	5850	5850	5850	5850	0
573	20240513	105100	0	5850	5850	5850	5850	0
574	20240513	105000	0	5850	5850	5850	5850	0
575	20240513	104900	0	5850	5850	5850	5850	0
576	20240513	104800	0	5850	5850	5850	5850	0
577	20240513	104700	0	5850	5850	5850	5850	0
578	20240513	104600	0	5850	5850	5850	5850	0
579	20240513	104500	0	5850	5850	5850	5850	0
580	20240513	104400	0	5850	5850	5850	5850	0
581	20240513	104300	0	5850	5850	5850	5850	0
582	20240513	104200	0	5850	5850	5850	5850	0
583	20240513	104100	0	5850	5850	5850	5850	0
584	20240513	104000	0	5850	5850	5850	5850	0
585	20240513	103900	0	5850	5850	5850	5850	0
586	20240513	103800	0	5850	5850	5850	5850	0
587	20240513	103700	0	5850	5850	5850	5850	0
588	20240513	103600	0	5850	5850	5850	5850	0
589	20240513	103500	0	5850	5850	5850	5850	0
590	20240513	103400	0	5850	5850	5850	5850	0
591	20240513	103300	0	5850	5850	5850	5850	0
592	20240513	103200	0	5850	5850	5850	5850	0
593	20240513	103100	0	5850	5850	5850	5850	0
594	20240513	103000	0	5850	5850	5850	5850	0
595	20240513	102900	0	5850	5850	5850	5850	0
596	20240513	102800	0	5850	5850	5850	5850	0
597	20240513	102700	0	5850	5850	5850	5850	0
598	20240513	102600	0	5850	5850	5850	5850	0
599	20240513	102500	0	5850	5850	5850	5850	0
600	20240513	102400	0	5850	5850	5850	5850	0
601	20240513	102300	0	5850	5850	5850	5850	0
602	20240513	102200	0	5850	5850	5850	5850	0
603	20240513	102100	0	5850	5850	5850	5850	0
604	20240513	102000	0	5850	5850	5850	5850	0
605	20240513	101900	0	5850	5850	5850	5850	0
606	20240513	101800	0	5850	5850	5850	5850	0
607	20240513	101700	0	5850	5850	5850	5850	0
608	20240513	101600	0	5850	5850	5850	5850	0
609	20240513	101500	0	5850	5850	5850	5850	0
610	20240513	101400	0	5850	5850	5850	5850	0
611	20240513	101300	0	5850	5850	5850	5850	0
612	20240513	101200	0	5850	5850	5850	5850	0
613	20240513	101100	0	5850	5850	5850	5850	0
614	20240513	101000	0	5850	5850	5850	5850	0
615	20240513	100900	0	5850	5850	5850	5850	0
616	20240513	100800	0	5850	5850	5850	5850	0
617	20240513	100700	0	5850	5850	5850	5850	0
618	20240513	100600	0	5850	5850	5850	5850	0
619	20240513	100500	0	5850	5850	5850	5850	0
620	20240513	100400	0	5850	5850	5850	5850	0
621	20240513	100300	0	5850	5850	5850	5850	0
622	20240513	100200	0	5850	5850	5850	5850	0
623	20240513	100100	0	5850	5850	5850	5850	0
624	20240513	100000	0	5850	5850	5850	5850	0
625	20240513	095900	0	5850	5850	5850	5850	0
626	20240513	095800	0	5850	5850	5850	5850	0
627	20240513	095700	0	5850	5850	5850	5850	0
628	20240513	095600	0	5850	5850	5850	5850	0
629	20240513	095500	0	5850	5850	5850	5850	0
630	20240513	095400	0	5850	5850	5850	5850	0
631	20240513	095300	0	5850	5850	5850	5850	0
632	20240513	095200	0	5850	5850	5850	5850	0
633	20240513	095100	0	5850	5850	5850	5850	0
634	20240513	095000	0	5850	5850	5850	5850	0
635	20240513	094900	0	5850	5850	5850	5850	0
636	20240513	094800	0	5850	5850	5850	5850	0
637	20240513	094700	0	5850	5850	5850	5850	0
638	20240513	094600	0	5850	5850	5850	5850	0
639	20240513	094500	0	5850	5850	5850	5850	0
640	20240513	094400	0	5850	5850	5850	5850	0
641	20240513	094300	0	5850	5850	5850	5850	0
642	20240513	094200	0	5850	5850	5850	5850	0
643	20240513	094100	0	5850	5850	5850	5850	0
644	20240513	094000	0	5850	5850	5850	5850	0
645	20240513	093900	0	5850	5850	5850	5850	0
646	20240513	093800	0	5850	5850	5850	5850	0
647	20240513	093700	0	5850	5850	5850	5850	0
648	20240513	093600	0	5850	5850	5850	5850	0
649	20240513	093500	0	5850	5850	5850	5850	0
650	20240513	093400	0	5850	5850	5850	5850	0
651	20240513	093300	0	5850	5850	5850	5850	0
652	20240513	093200	0	5850	5850	5850	5850	0
653	20240513	093100	0	5850	5850	5850	5850	0
654	20240513	093000	0	5850	5850	5850	5850	0
655	20240513	092900	0	5850	5850	5850	5850	0
656	20240513	092800	0	5850	5850	5850	5850	0
657	20240513	092700	0	5850	5850	5850	5850	0
658	20240513	092600	0	5850	5850	5850	5850	0
659	20240513	092500	0	5850	5850	5850	5850	0
660	20240513	092400	0	5850	5850	5850	5850	0
661	20240513	092300	0	5850	5850	5850	5850	0
662	20240513	092200	0	5850	5850	5850	5850	0
663	20240513	092100	0	5850	5850	5850	5850	0
664	20240513	092000	0	5850	5850	5850	5850	0
665	20240513	091900	0	5850	5850	5850	5850	0
666	20240513	091800	0	5850	5850	5850	5850	0
667	20240513	091700	0	5850	5850	5850	5850	0
668	20240513	091600	0	5850	5850	5850	5850	0
669	20240513	091500	0	5850	5850	5850	5850	0
670	20240513	091400	0	5850	5850	5850	5850	0
671	20240513	091300	0	5850	5850	5850	5850	0
672	20240513	091200	0	5850	5850	5850	5850	0
673	20240513	091100	0	5850	5850	5850	5850	0
674	20240513	091000	0	5850	5850	5850	5850	0
675	20240513	090900	0	5850	5850	5850	5850	0
676	20240513	090800	0	5850	5850	5850	5850	0
677	20240513	090700	0	5850	5850	5850	5850	0
678	20240513	090600	0	5850	5850	5850	5850	0
679	20240513	090500	0	5850	5850	5850	5850	0
680	20240513	090400	0	5850	5850	5850	5850	0
681	20240513	090300	0	5850	5850	5850	5850	0
682	20240513	090200	0	5850	5850	5850	5850	0
683	20240513	090100	0	5850	5850	5850	5850	0
684	20240513	090000	0	5850	5850	5850	5850	0