KissMeData/150840/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202900	0	5850	5850	5850	5850	0
3	20241011	202800	0	5850	5850	5850	5850	0
4	20241011	202700	0	5850	5850	5850	5850	0
5	20241011	202600	0	5850	5850	5850	5850	0
6	20241011	202500	0	5850	5850	5850	5850	0
7	20241011	202400	0	5850	5850	5850	5850	0
8	20241011	202300	0	5850	5850	5850	5850	0
9	20241011	202200	0	5850	5850	5850	5850	0
10	20241011	202100	0	5850	5850	5850	5850	0
11	20241011	202000	0	5850	5850	5850	5850	0
12	20241011	201900	0	5850	5850	5850	5850	0
13	20241011	201800	0	5850	5850	5850	5850	0
14	20241011	201700	0	5850	5850	5850	5850	0
15	20241011	201600	0	5850	5850	5850	5850	0
16	20241011	201500	0	5850	5850	5850	5850	0
17	20241011	201400	0	5850	5850	5850	5850	0
18	20241011	201300	0	5850	5850	5850	5850	0
19	20241011	201200	0	5850	5850	5850	5850	0
20	20241011	201100	0	5850	5850	5850	5850	0
21	20241011	201000	0	5850	5850	5850	5850	0
22	20241011	200900	0	5850	5850	5850	5850	0
23	20241011	200800	0	5850	5850	5850	5850	0
24	20241011	200700	0	5850	5850	5850	5850	0
25	20241011	200600	0	5850	5850	5850	5850	0
26	20241011	200500	0	5850	5850	5850	5850	0
27	20241011	200400	0	5850	5850	5850	5850	0
28	20241011	200300	0	5850	5850	5850	5850	0
29	20241011	200200	0	5850	5850	5850	5850	0
30	20241011	200100	0	5850	5850	5850	5850	0
31	20241011	200000	0	5850	5850	5850	5850	0
32	20241011	195900	0	5850	5850	5850	5850	0
33	20241011	195800	0	5850	5850	5850	5850	0
34	20241011	195700	0	5850	5850	5850	5850	0
35	20241011	195600	0	5850	5850	5850	5850	0
36	20241011	195500	0	5850	5850	5850	5850	0
37	20241011	195400	0	5850	5850	5850	5850	0
38	20241011	195300	0	5850	5850	5850	5850	0
39	20241011	195200	0	5850	5850	5850	5850	0
40	20241011	195100	0	5850	5850	5850	5850	0
41	20241011	195000	0	5850	5850	5850	5850	0
42	20241011	194900	0	5850	5850	5850	5850	0
43	20241011	194800	0	5850	5850	5850	5850	0
44	20241011	194700	0	5850	5850	5850	5850	0
45	20241011	194600	0	5850	5850	5850	5850	0
46	20241011	194500	0	5850	5850	5850	5850	0
47	20241011	194400	0	5850	5850	5850	5850	0
48	20241011	194300	0	5850	5850	5850	5850	0
49	20241011	194200	0	5850	5850	5850	5850	0
50	20241011	194100	0	5850	5850	5850	5850	0
51	20241011	194000	0	5850	5850	5850	5850	0
52	20241011	193900	0	5850	5850	5850	5850	0
53	20241011	193800	0	5850	5850	5850	5850	0
54	20241011	193700	0	5850	5850	5850	5850	0
55	20241011	193600	0	5850	5850	5850	5850	0
56	20241011	193500	0	5850	5850	5850	5850	0
57	20241011	193400	0	5850	5850	5850	5850	0
58	20241011	193300	0	5850	5850	5850	5850	0
59	20241011	193200	0	5850	5850	5850	5850	0
60	20241011	193100	0	5850	5850	5850	5850	0
61	20241011	193000	0	5850	5850	5850	5850	0
62	20241011	192900	0	5850	5850	5850	5850	0
63	20241011	192800	0	5850	5850	5850	5850	0
64	20241011	192700	0	5850	5850	5850	5850	0
65	20241011	192600	0	5850	5850	5850	5850	0
66	20241011	192500	0	5850	5850	5850	5850	0
67	20241011	192400	0	5850	5850	5850	5850	0
68	20241011	192300	0	5850	5850	5850	5850	0
69	20241011	192200	0	5850	5850	5850	5850	0
70	20241011	192100	0	5850	5850	5850	5850	0
71	20241011	192000	0	5850	5850	5850	5850	0
72	20241011	191900	0	5850	5850	5850	5850	0
73	20241011	191800	0	5850	5850	5850	5850	0
74	20241011	191700	0	5850	5850	5850	5850	0
75	20241011	191600	0	5850	5850	5850	5850	0
76	20241011	191500	0	5850	5850	5850	5850	0
77	20241011	191400	0	5850	5850	5850	5850	0
78	20241011	191300	0	5850	5850	5850	5850	0
79	20241011	191200	0	5850	5850	5850	5850	0
80	20241011	191100	0	5850	5850	5850	5850	0
81	20241011	191000	0	5850	5850	5850	5850	0
82	20241011	190900	0	5850	5850	5850	5850	0
83	20241011	190800	0	5850	5850	5850	5850	0
84	20241011	190700	0	5850	5850	5850	5850	0
85	20241011	190600	0	5850	5850	5850	5850	0
86	20241011	190500	0	5850	5850	5850	5850	0
87	20241011	190400	0	5850	5850	5850	5850	0
88	20241011	190300	0	5850	5850	5850	5850	0
89	20241011	190200	0	5850	5850	5850	5850	0
90	20241011	190100	0	5850	5850	5850	5850	0
91	20241011	190000	0	5850	5850	5850	5850	0
92	20241011	185900	0	5850	5850	5850	5850	0
93	20241011	185800	0	5850	5850	5850	5850	0
94	20241011	185700	0	5850	5850	5850	5850	0
95	20241011	185600	0	5850	5850	5850	5850	0
96	20241011	185500	0	5850	5850	5850	5850	0
97	20241011	185400	0	5850	5850	5850	5850	0
98	20241011	185300	0	5850	5850	5850	5850	0
99	20241011	185200	0	5850	5850	5850	5850	0
100	20241011	185100	0	5850	5850	5850	5850	0
101	20241011	185000	0	5850	5850	5850	5850	0
102	20241011	184900	0	5850	5850	5850	5850	0
103	20241011	184800	0	5850	5850	5850	5850	0
104	20241011	184700	0	5850	5850	5850	5850	0
105	20241011	184600	0	5850	5850	5850	5850	0
106	20241011	184500	0	5850	5850	5850	5850	0
107	20241011	184400	0	5850	5850	5850	5850	0
108	20241011	184300	0	5850	5850	5850	5850	0
109	20241011	184200	0	5850	5850	5850	5850	0
110	20241011	184100	0	5850	5850	5850	5850	0
111	20241011	184000	0	5850	5850	5850	5850	0
112	20241011	183900	0	5850	5850	5850	5850	0
113	20241011	183800	0	5850	5850	5850	5850	0
114	20241011	183700	0	5850	5850	5850	5850	0
115	20241011	183600	0	5850	5850	5850	5850	0
116	20241011	183500	0	5850	5850	5850	5850	0
117	20241011	183400	0	5850	5850	5850	5850	0
118	20241011	183300	0	5850	5850	5850	5850	0
119	20241011	183200	0	5850	5850	5850	5850	0
120	20241011	183100	0	5850	5850	5850	5850	0
121	20241011	183000	0	5850	5850	5850	5850	0
122	20241011	182900	0	5850	5850	5850	5850	0
123	20241011	182800	0	5850	5850	5850	5850	0
124	20241011	182700	0	5850	5850	5850	5850	0
125	20241011	182600	0	5850	5850	5850	5850	0
126	20241011	182500	0	5850	5850	5850	5850	0
127	20241011	182400	0	5850	5850	5850	5850	0
128	20241011	182300	0	5850	5850	5850	5850	0
129	20241011	182200	0	5850	5850	5850	5850	0
130	20241011	182100	0	5850	5850	5850	5850	0
131	20241011	182000	0	5850	5850	5850	5850	0
132	20241011	181900	0	5850	5850	5850	5850	0
133	20241011	181800	0	5850	5850	5850	5850	0
134	20241011	181700	0	5850	5850	5850	5850	0
135	20241011	181600	0	5850	5850	5850	5850	0
136	20241011	181500	0	5850	5850	5850	5850	0
137	20241011	181400	0	5850	5850	5850	5850	0
138	20241011	181300	0	5850	5850	5850	5850	0
139	20241011	181200	0	5850	5850	5850	5850	0
140	20241011	181100	0	5850	5850	5850	5850	0
141	20241011	181000	0	5850	5850	5850	5850	0
142	20241011	180900	0	5850	5850	5850	5850	0
143	20241011	180800	0	5850	5850	5850	5850	0
144	20241011	180700	0	5850	5850	5850	5850	0
145	20241011	180600	0	5850	5850	5850	5850	0
146	20241011	180500	0	5850	5850	5850	5850	0
147	20241011	180400	0	5850	5850	5850	5850	0
148	20241011	180300	0	5850	5850	5850	5850	0
149	20241011	180200	0	5850	5850	5850	5850	0
150	20241011	180100	0	5850	5850	5850	5850	0
151	20241011	180000	0	5850	5850	5850	5850	0
152	20241011	175900	0	5850	5850	5850	5850	0
153	20241011	175800	0	5850	5850	5850	5850	0
154	20241011	175700	0	5850	5850	5850	5850	0
155	20241011	175600	0	5850	5850	5850	5850	0
156	20241011	175500	0	5850	5850	5850	5850	0
157	20241011	175400	0	5850	5850	5850	5850	0
158	20241011	175300	0	5850	5850	5850	5850	0
159	20241011	175200	0	5850	5850	5850	5850	0
160	20241011	175100	0	5850	5850	5850	5850	0
161	20241011	175000	0	5850	5850	5850	5850	0
162	20241011	174900	0	5850	5850	5850	5850	0
163	20241011	174800	0	5850	5850	5850	5850	0
164	20241011	174700	0	5850	5850	5850	5850	0
165	20241011	174600	0	5850	5850	5850	5850	0
166	20241011	174500	0	5850	5850	5850	5850	0
167	20241011	174400	0	5850	5850	5850	5850	0
168	20241011	174300	0	5850	5850	5850	5850	0
169	20241011	174200	0	5850	5850	5850	5850	0
170	20241011	174100	0	5850	5850	5850	5850	0
171	20241011	174000	0	5850	5850	5850	5850	0
172	20241011	173900	0	5850	5850	5850	5850	0
173	20241011	173800	0	5850	5850	5850	5850	0
174	20241011	173700	0	5850	5850	5850	5850	0
175	20241011	173600	0	5850	5850	5850	5850	0
176	20241011	173500	0	5850	5850	5850	5850	0
177	20241011	173400	0	5850	5850	5850	5850	0
178	20241011	173300	0	5850	5850	5850	5850	0
179	20241011	173200	0	5850	5850	5850	5850	0
180	20241011	173100	0	5850	5850	5850	5850	0
181	20241011	173000	0	5850	5850	5850	5850	0
182	20241011	172900	0	5850	5850	5850	5850	0
183	20241011	172800	0	5850	5850	5850	5850	0
184	20241011	172700	0	5850	5850	5850	5850	0
185	20241011	172600	0	5850	5850	5850	5850	0
186	20241011	172500	0	5850	5850	5850	5850	0
187	20241011	172400	0	5850	5850	5850	5850	0
188	20241011	172300	0	5850	5850	5850	5850	0
189	20241011	172200	0	5850	5850	5850	5850	0
190	20241011	172100	0	5850	5850	5850	5850	0
191	20241011	172000	0	5850	5850	5850	5850	0
192	20241011	171900	0	5850	5850	5850	5850	0
193	20241011	171800	0	5850	5850	5850	5850	0
194	20241011	171700	0	5850	5850	5850	5850	0
195	20241011	171600	0	5850	5850	5850	5850	0
196	20241011	171500	0	5850	5850	5850	5850	0
197	20241011	171400	0	5850	5850	5850	5850	0
198	20241011	171300	0	5850	5850	5850	5850	0
199	20241011	171200	0	5850	5850	5850	5850	0
200	20241011	171100	0	5850	5850	5850	5850	0
201	20241011	171000	0	5850	5850	5850	5850	0
202	20241011	170900	0	5850	5850	5850	5850	0
203	20241011	170800	0	5850	5850	5850	5850	0
204	20241011	170700	0	5850	5850	5850	5850	0
205	20241011	170600	0	5850	5850	5850	5850	0
206	20241011	170500	0	5850	5850	5850	5850	0
207	20241011	170400	0	5850	5850	5850	5850	0
208	20241011	170300	0	5850	5850	5850	5850	0
209	20241011	170200	0	5850	5850	5850	5850	0
210	20241011	170100	0	5850	5850	5850	5850	0
211	20241011	170000	0	5850	5850	5850	5850	0
212	20241011	165900	0	5850	5850	5850	5850	0
213	20241011	165800	0	5850	5850	5850	5850	0
214	20241011	165700	0	5850	5850	5850	5850	0
215	20241011	165600	0	5850	5850	5850	5850	0
216	20241011	165500	0	5850	5850	5850	5850	0
217	20241011	165400	0	5850	5850	5850	5850	0
218	20241011	165300	0	5850	5850	5850	5850	0
219	20241011	165200	0	5850	5850	5850	5850	0
220	20241011	165100	0	5850	5850	5850	5850	0
221	20241011	165000	0	5850	5850	5850	5850	0
222	20241011	164900	0	5850	5850	5850	5850	0
223	20241011	164800	0	5850	5850	5850	5850	0
224	20241011	164700	0	5850	5850	5850	5850	0
225	20241011	164600	0	5850	5850	5850	5850	0
226	20241011	164500	0	5850	5850	5850	5850	0
227	20241011	164400	0	5850	5850	5850	5850	0
228	20241011	164300	0	5850	5850	5850	5850	0
229	20241011	164200	0	5850	5850	5850	5850	0
230	20241011	164100	0	5850	5850	5850	5850	0
231	20241011	164000	0	5850	5850	5850	5850	0
232	20241011	163900	0	5850	5850	5850	5850	0
233	20241011	163800	0	5850	5850	5850	5850	0
234	20241011	163700	0	5850	5850	5850	5850	0
235	20241011	163600	0	5850	5850	5850	5850	0
236	20241011	163500	0	5850	5850	5850	5850	0
237	20241011	163400	0	5850	5850	5850	5850	0
238	20241011	163300	0	5850	5850	5850	5850	0
239	20241011	163200	0	5850	5850	5850	5850	0
240	20241011	163100	0	5850	5850	5850	5850	0
241	20241011	163000	0	5850	5850	5850	5850	0
242	20241011	162900	0	5850	5850	5850	5850	0
243	20241011	162800	0	5850	5850	5850	5850	0
244	20241011	162700	0	5850	5850	5850	5850	0
245	20241011	162600	0	5850	5850	5850	5850	0
246	20241011	162500	0	5850	5850	5850	5850	0
247	20241011	162400	0	5850	5850	5850	5850	0
248	20241011	162300	0	5850	5850	5850	5850	0
249	20241011	162200	0	5850	5850	5850	5850	0
250	20241011	162100	0	5850	5850	5850	5850	0
251	20241011	162000	0	5850	5850	5850	5850	0
252	20241011	161900	0	5850	5850	5850	5850	0
253	20241011	161800	0	5850	5850	5850	5850	0
254	20241011	161700	0	5850	5850	5850	5850	0
255	20241011	161600	0	5850	5850	5850	5850	0
256	20241011	161500	0	5850	5850	5850	5850	0
257	20241011	161400	0	5850	5850	5850	5850	0
258	20241011	161300	0	5850	5850	5850	5850	0
259	20241011	161200	0	5850	5850	5850	5850	0
260	20241011	161100	0	5850	5850	5850	5850	0
261	20241011	161000	0	5850	5850	5850	5850	0
262	20241011	160900	0	5850	5850	5850	5850	0
263	20241011	160800	0	5850	5850	5850	5850	0
264	20241011	160700	0	5850	5850	5850	5850	0
265	20241011	160600	0	5850	5850	5850	5850	0
266	20241011	160500	0	5850	5850	5850	5850	0
267	20241011	160400	0	5850	5850	5850	5850	0
268	20241011	160300	0	5850	5850	5850	5850	0
269	20241011	160200	0	5850	5850	5850	5850	0
270	20241011	160100	0	5850	5850	5850	5850	0
271	20241011	160000	0	5850	5850	5850	5850	0
272	20241011	155900	0	5850	5850	5850	5850	0
273	20241011	155800	0	5850	5850	5850	5850	0
274	20241011	155700	0	5850	5850	5850	5850	0
275	20241011	155600	0	5850	5850	5850	5850	0
276	20241011	155500	0	5850	5850	5850	5850	0
277	20241011	155400	0	5850	5850	5850	5850	0
278	20241011	155300	0	5850	5850	5850	5850	0
279	20241011	155200	0	5850	5850	5850	5850	0
280	20241011	155100	0	5850	5850	5850	5850	0
281	20241011	155000	0	5850	5850	5850	5850	0
282	20241011	154900	0	5850	5850	5850	5850	0
283	20241011	154800	0	5850	5850	5850	5850	0
284	20241011	154700	0	5850	5850	5850	5850	0
285	20241011	154600	0	5850	5850	5850	5850	0
286	20241011	154500	0	5850	5850	5850	5850	0
287	20241011	154400	0	5850	5850	5850	5850	0
288	20241011	154300	0	5850	5850	5850	5850	0
289	20241011	154200	0	5850	5850	5850	5850	0
290	20241011	154100	0	5850	5850	5850	5850	0
291	20241011	154000	0	5850	5850	5850	5850	0
292	20241011	153900	0	5850	5850	5850	5850	0
293	20241011	153800	0	5850	5850	5850	5850	0
294	20241011	153700	0	5850	5850	5850	5850	0
295	20241011	153600	0	5850	5850	5850	5850	0
296	20241011	153500	0	5850	5850	5850	5850	0
297	20241011	153400	0	5850	5850	5850	5850	0
298	20241011	153300	0	5850	5850	5850	5850	0
299	20241011	153200	0	5850	5850	5850	5850	0
300	20241011	153100	0	5850	5850	5850	5850	0
301	20241011	153000	0	5850	5850	5850	5850	0
302	20241011	152900	0	5850	5850	5850	5850	0
303	20241011	152800	0	5850	5850	5850	5850	0
304	20241011	152700	0	5850	5850	5850	5850	0
305	20241011	152600	0	5850	5850	5850	5850	0
306	20241011	152500	0	5850	5850	5850	5850	0
307	20241011	152400	0	5850	5850	5850	5850	0
308	20241011	152300	0	5850	5850	5850	5850	0
309	20241011	152200	0	5850	5850	5850	5850	0
310	20241011	152100	0	5850	5850	5850	5850	0
311	20241011	152000	0	5850	5850	5850	5850	0
312	20241011	151900	0	5850	5850	5850	5850	0
313	20241011	151800	0	5850	5850	5850	5850	0
314	20241011	151700	0	5850	5850	5850	5850	0
315	20241011	151600	0	5850	5850	5850	5850	0
316	20241011	151500	0	5850	5850	5850	5850	0
317	20241011	151400	0	5850	5850	5850	5850	0
318	20241011	151300	0	5850	5850	5850	5850	0
319	20241011	151200	0	5850	5850	5850	5850	0
320	20241011	151100	0	5850	5850	5850	5850	0
321	20241011	151000	0	5850	5850	5850	5850	0
322	20241011	150900	0	5850	5850	5850	5850	0
323	20241011	150800	0	5850	5850	5850	5850	0
324	20241011	150700	0	5850	5850	5850	5850	0
325	20241011	150600	0	5850	5850	5850	5850	0
326	20241011	150500	0	5850	5850	5850	5850	0
327	20241011	150400	0	5850	5850	5850	5850	0
328	20241011	150300	0	5850	5850	5850	5850	0
329	20241011	150200	0	5850	5850	5850	5850	0
330	20241011	150100	0	5850	5850	5850	5850	0
331	20241011	150000	0	5850	5850	5850	5850	0
332	20241011	145900	0	5850	5850	5850	5850	0
333	20241011	145800	0	5850	5850	5850	5850	0
334	20241011	145700	0	5850	5850	5850	5850	0
335	20241011	145600	0	5850	5850	5850	5850	0
336	20241011	145500	0	5850	5850	5850	5850	0
337	20241011	145400	0	5850	5850	5850	5850	0
338	20241011	145300	0	5850	5850	5850	5850	0
339	20241011	145200	0	5850	5850	5850	5850	0
340	20241011	145100	0	5850	5850	5850	5850	0
341	20241011	145000	0	5850	5850	5850	5850	0
342	20241011	144900	0	5850	5850	5850	5850	0
343	20241011	144800	0	5850	5850	5850	5850	0
344	20241011	144700	0	5850	5850	5850	5850	0
345	20241011	144600	0	5850	5850	5850	5850	0
346	20241011	144500	0	5850	5850	5850	5850	0
347	20241011	144400	0	5850	5850	5850	5850	0
348	20241011	144300	0	5850	5850	5850	5850	0
349	20241011	144200	0	5850	5850	5850	5850	0
350	20241011	144100	0	5850	5850	5850	5850	0
351	20241011	144000	0	5850	5850	5850	5850	0
352	20241011	143900	0	5850	5850	5850	5850	0
353	20241011	143800	0	5850	5850	5850	5850	0
354	20241011	143700	0	5850	5850	5850	5850	0
355	20241011	143600	0	5850	5850	5850	5850	0
356	20241011	143500	0	5850	5850	5850	5850	0
357	20241011	143400	0	5850	5850	5850	5850	0
358	20241011	143300	0	5850	5850	5850	5850	0
359	20241011	143200	0	5850	5850	5850	5850	0
360	20241011	143100	0	5850	5850	5850	5850	0
361	20241011	143000	0	5850	5850	5850	5850	0
362	20241011	142900	0	5850	5850	5850	5850	0
363	20241011	142800	0	5850	5850	5850	5850	0
364	20241011	142700	0	5850	5850	5850	5850	0
365	20241011	142600	0	5850	5850	5850	5850	0
366	20241011	142500	0	5850	5850	5850	5850	0
367	20241011	142400	0	5850	5850	5850	5850	0
368	20241011	142300	0	5850	5850	5850	5850	0
369	20241011	142200	0	5850	5850	5850	5850	0
370	20241011	142100	0	5850	5850	5850	5850	0
371	20241011	142000	0	5850	5850	5850	5850	0
372	20241011	141900	0	5850	5850	5850	5850	0
373	20241011	141800	0	5850	5850	5850	5850	0
374	20241011	141700	0	5850	5850	5850	5850	0
375	20241011	141600	0	5850	5850	5850	5850	0
376	20241011	141500	0	5850	5850	5850	5850	0
377	20241011	141400	0	5850	5850	5850	5850	0
378	20241011	141300	0	5850	5850	5850	5850	0
379	20241011	141200	0	5850	5850	5850	5850	0
380	20241011	141100	0	5850	5850	5850	5850	0
381	20241011	141000	0	5850	5850	5850	5850	0
382	20241011	140900	0	5850	5850	5850	5850	0
383	20241011	140800	0	5850	5850	5850	5850	0
384	20241011	140700	0	5850	5850	5850	5850	0
385	20241011	140600	0	5850	5850	5850	5850	0
386	20241011	140500	0	5850	5850	5850	5850	0
387	20241011	140400	0	5850	5850	5850	5850	0
388	20241011	140300	0	5850	5850	5850	5850	0
389	20241011	140200	0	5850	5850	5850	5850	0
390	20241011	140100	0	5850	5850	5850	5850	0
391	20241011	140000	0	5850	5850	5850	5850	0
392	20241011	135900	0	5850	5850	5850	5850	0
393	20241011	135800	0	5850	5850	5850	5850	0
394	20241011	135700	0	5850	5850	5850	5850	0
395	20241011	135600	0	5850	5850	5850	5850	0
396	20241011	135500	0	5850	5850	5850	5850	0
397	20241011	135400	0	5850	5850	5850	5850	0
398	20241011	135300	0	5850	5850	5850	5850	0
399	20241011	135200	0	5850	5850	5850	5850	0
400	20241011	135100	0	5850	5850	5850	5850	0
401	20241011	135000	0	5850	5850	5850	5850	0
402	20241011	134900	0	5850	5850	5850	5850	0
403	20241011	134800	0	5850	5850	5850	5850	0
404	20241011	134700	0	5850	5850	5850	5850	0
405	20241011	134600	0	5850	5850	5850	5850	0
406	20241011	134500	0	5850	5850	5850	5850	0
407	20241011	134400	0	5850	5850	5850	5850	0
408	20241011	134300	0	5850	5850	5850	5850	0
409	20241011	134200	0	5850	5850	5850	5850	0
410	20241011	134100	0	5850	5850	5850	5850	0
411	20241011	134000	0	5850	5850	5850	5850	0
412	20241011	133900	0	5850	5850	5850	5850	0
413	20241011	133800	0	5850	5850	5850	5850	0
414	20241011	133700	0	5850	5850	5850	5850	0
415	20241011	133600	0	5850	5850	5850	5850	0
416	20241011	133500	0	5850	5850	5850	5850	0
417	20241011	133400	0	5850	5850	5850	5850	0
418	20241011	133300	0	5850	5850	5850	5850	0
419	20241011	133200	0	5850	5850	5850	5850	0
420	20241011	133100	0	5850	5850	5850	5850	0
421	20241011	133000	0	5850	5850	5850	5850	0
422	20241011	132900	0	5850	5850	5850	5850	0
423	20241011	132800	0	5850	5850	5850	5850	0
424	20241011	132700	0	5850	5850	5850	5850	0
425	20241011	132600	0	5850	5850	5850	5850	0
426	20241011	132500	0	5850	5850	5850	5850	0
427	20241011	132400	0	5850	5850	5850	5850	0
428	20241011	132300	0	5850	5850	5850	5850	0
429	20241011	132200	0	5850	5850	5850	5850	0
430	20241011	132100	0	5850	5850	5850	5850	0
431	20241011	132000	0	5850	5850	5850	5850	0
432	20241011	131900	0	5850	5850	5850	5850	0
433	20241011	131800	0	5850	5850	5850	5850	0
434	20241011	131700	0	5850	5850	5850	5850	0
435	20241011	131600	0	5850	5850	5850	5850	0
436	20241011	131500	0	5850	5850	5850	5850	0
437	20241011	131400	0	5850	5850	5850	5850	0
438	20241011	131300	0	5850	5850	5850	5850	0
439	20241011	131200	0	5850	5850	5850	5850	0
440	20241011	131100	0	5850	5850	5850	5850	0
441	20241011	131000	0	5850	5850	5850	5850	0
442	20241011	130900	0	5850	5850	5850	5850	0
443	20241011	130800	0	5850	5850	5850	5850	0
444	20241011	130700	0	5850	5850	5850	5850	0
445	20241011	130600	0	5850	5850	5850	5850	0
446	20241011	130500	0	5850	5850	5850	5850	0
447	20241011	130400	0	5850	5850	5850	5850	0
448	20241011	130300	0	5850	5850	5850	5850	0
449	20241011	130200	0	5850	5850	5850	5850	0
450	20241011	130100	0	5850	5850	5850	5850	0
451	20241011	130000	0	5850	5850	5850	5850	0
452	20241011	125900	0	5850	5850	5850	5850	0
453	20241011	125800	0	5850	5850	5850	5850	0
454	20241011	125700	0	5850	5850	5850	5850	0
455	20241011	125600	0	5850	5850	5850	5850	0
456	20241011	125500	0	5850	5850	5850	5850	0
457	20241011	125400	0	5850	5850	5850	5850	0
458	20241011	125300	0	5850	5850	5850	5850	0
459	20241011	125200	0	5850	5850	5850	5850	0
460	20241011	125100	0	5850	5850	5850	5850	0
461	20241011	125000	0	5850	5850	5850	5850	0
462	20241011	124900	0	5850	5850	5850	5850	0
463	20241011	124800	0	5850	5850	5850	5850	0
464	20241011	124700	0	5850	5850	5850	5850	0
465	20241011	124600	0	5850	5850	5850	5850	0
466	20241011	124500	0	5850	5850	5850	5850	0
467	20241011	124400	0	5850	5850	5850	5850	0
468	20241011	124300	0	5850	5850	5850	5850	0
469	20241011	124200	0	5850	5850	5850	5850	0
470	20241011	124100	0	5850	5850	5850	5850	0
471	20241011	124000	0	5850	5850	5850	5850	0
472	20241011	123900	0	5850	5850	5850	5850	0
473	20241011	123800	0	5850	5850	5850	5850	0
474	20241011	123700	0	5850	5850	5850	5850	0
475	20241011	123600	0	5850	5850	5850	5850	0
476	20241011	123500	0	5850	5850	5850	5850	0
477	20241011	123400	0	5850	5850	5850	5850	0
478	20241011	123300	0	5850	5850	5850	5850	0
479	20241011	123200	0	5850	5850	5850	5850	0
480	20241011	123100	0	5850	5850	5850	5850	0
481	20241011	123000	0	5850	5850	5850	5850	0
482	20241011	122900	0	5850	5850	5850	5850	0
483	20241011	122800	0	5850	5850	5850	5850	0
484	20241011	122700	0	5850	5850	5850	5850	0
485	20241011	122600	0	5850	5850	5850	5850	0
486	20241011	122500	0	5850	5850	5850	5850	0
487	20241011	122400	0	5850	5850	5850	5850	0
488	20241011	122300	0	5850	5850	5850	5850	0
489	20241011	122200	0	5850	5850	5850	5850	0
490	20241011	122100	0	5850	5850	5850	5850	0
491	20241011	122000	0	5850	5850	5850	5850	0
492	20241011	121900	0	5850	5850	5850	5850	0
493	20241011	121800	0	5850	5850	5850	5850	0
494	20241011	121700	0	5850	5850	5850	5850	0
495	20241011	121600	0	5850	5850	5850	5850	0
496	20241011	121500	0	5850	5850	5850	5850	0
497	20241011	121400	0	5850	5850	5850	5850	0
498	20241011	121300	0	5850	5850	5850	5850	0
499	20241011	121200	0	5850	5850	5850	5850	0
500	20241011	121100	0	5850	5850	5850	5850	0
501	20241011	121000	0	5850	5850	5850	5850	0
502	20241011	120900	0	5850	5850	5850	5850	0
503	20241011	120800	0	5850	5850	5850	5850	0
504	20241011	120700	0	5850	5850	5850	5850	0
505	20241011	120600	0	5850	5850	5850	5850	0
506	20241011	120500	0	5850	5850	5850	5850	0
507	20241011	120400	0	5850	5850	5850	5850	0
508	20241011	120300	0	5850	5850	5850	5850	0
509	20241011	120200	0	5850	5850	5850	5850	0
510	20241011	120100	0	5850	5850	5850	5850	0
511	20241011	120000	0	5850	5850	5850	5850	0
512	20241011	115900	0	5850	5850	5850	5850	0
513	20241011	115800	0	5850	5850	5850	5850	0
514	20241011	115700	0	5850	5850	5850	5850	0
515	20241011	115600	0	5850	5850	5850	5850	0
516	20241011	115500	0	5850	5850	5850	5850	0
517	20241011	115400	0	5850	5850	5850	5850	0
518	20241011	115300	0	5850	5850	5850	5850	0
519	20241011	115200	0	5850	5850	5850	5850	0
520	20241011	115100	0	5850	5850	5850	5850	0
521	20241011	115000	0	5850	5850	5850	5850	0
522	20241011	114900	0	5850	5850	5850	5850	0
523	20241011	114800	0	5850	5850	5850	5850	0
524	20241011	114700	0	5850	5850	5850	5850	0
525	20241011	114600	0	5850	5850	5850	5850	0
526	20241011	114500	0	5850	5850	5850	5850	0
527	20241011	114400	0	5850	5850	5850	5850	0
528	20241011	114300	0	5850	5850	5850	5850	0
529	20241011	114200	0	5850	5850	5850	5850	0
530	20241011	114100	0	5850	5850	5850	5850	0
531	20241011	114000	0	5850	5850	5850	5850	0
532	20241011	113900	0	5850	5850	5850	5850	0
533	20241011	113800	0	5850	5850	5850	5850	0
534	20241011	113700	0	5850	5850	5850	5850	0
535	20241011	113600	0	5850	5850	5850	5850	0
536	20241011	113500	0	5850	5850	5850	5850	0
537	20241011	113400	0	5850	5850	5850	5850	0
538	20241011	113300	0	5850	5850	5850	5850	0
539	20241011	113200	0	5850	5850	5850	5850	0
540	20241011	113100	0	5850	5850	5850	5850	0
541	20241011	113000	0	5850	5850	5850	5850	0
542	20241011	112900	0	5850	5850	5850	5850	0
543	20241011	112800	0	5850	5850	5850	5850	0
544	20241011	112700	0	5850	5850	5850	5850	0
545	20241011	112600	0	5850	5850	5850	5850	0
546	20241011	112500	0	5850	5850	5850	5850	0
547	20241011	112400	0	5850	5850	5850	5850	0
548	20241011	112300	0	5850	5850	5850	5850	0
549	20241011	112200	0	5850	5850	5850	5850	0
550	20241011	112100	0	5850	5850	5850	5850	0
551	20241011	112000	0	5850	5850	5850	5850	0
552	20241011	111900	0	5850	5850	5850	5850	0
553	20241011	111800	0	5850	5850	5850	5850	0
554	20241011	111700	0	5850	5850	5850	5850	0
555	20241011	111600	0	5850	5850	5850	5850	0
556	20241011	111500	0	5850	5850	5850	5850	0
557	20241011	111400	0	5850	5850	5850	5850	0
558	20241011	111300	0	5850	5850	5850	5850	0
559	20241011	111200	0	5850	5850	5850	5850	0
560	20241011	111100	0	5850	5850	5850	5850	0
561	20241011	111000	0	5850	5850	5850	5850	0
562	20241011	110900	0	5850	5850	5850	5850	0
563	20241011	110800	0	5850	5850	5850	5850	0
564	20241011	110700	0	5850	5850	5850	5850	0
565	20241011	110600	0	5850	5850	5850	5850	0
566	20241011	110500	0	5850	5850	5850	5850	0
567	20241011	110400	0	5850	5850	5850	5850	0
568	20241011	110300	0	5850	5850	5850	5850	0
569	20241011	110200	0	5850	5850	5850	5850	0
570	20241011	110100	0	5850	5850	5850	5850	0
571	20241011	110000	0	5850	5850	5850	5850	0
572	20241011	105900	0	5850	5850	5850	5850	0
573	20241011	105800	0	5850	5850	5850	5850	0
574	20241011	105700	0	5850	5850	5850	5850	0
575	20241011	105600	0	5850	5850	5850	5850	0
576	20241011	105500	0	5850	5850	5850	5850	0
577	20241011	105400	0	5850	5850	5850	5850	0
578	20241011	105300	0	5850	5850	5850	5850	0
579	20241011	105200	0	5850	5850	5850	5850	0
580	20241011	105100	0	5850	5850	5850	5850	0
581	20241011	105000	0	5850	5850	5850	5850	0
582	20241011	104900	0	5850	5850	5850	5850	0
583	20241011	104800	0	5850	5850	5850	5850	0
584	20241011	104700	0	5850	5850	5850	5850	0
585	20241011	104600	0	5850	5850	5850	5850	0
586	20241011	104500	0	5850	5850	5850	5850	0
587	20241011	104400	0	5850	5850	5850	5850	0
588	20241011	104300	0	5850	5850	5850	5850	0
589	20241011	104200	0	5850	5850	5850	5850	0
590	20241011	104100	0	5850	5850	5850	5850	0
591	20241011	104000	0	5850	5850	5850	5850	0
592	20241011	103900	0	5850	5850	5850	5850	0
593	20241011	103800	0	5850	5850	5850	5850	0
594	20241011	103700	0	5850	5850	5850	5850	0
595	20241011	103600	0	5850	5850	5850	5850	0
596	20241011	103500	0	5850	5850	5850	5850	0
597	20241011	103400	0	5850	5850	5850	5850	0
598	20241011	103300	0	5850	5850	5850	5850	0
599	20241011	103200	0	5850	5850	5850	5850	0
600	20241011	103100	0	5850	5850	5850	5850	0
601	20241011	103000	0	5850	5850	5850	5850	0
602	20241011	102900	0	5850	5850	5850	5850	0
603	20241011	102800	0	5850	5850	5850	5850	0
604	20241011	102700	0	5850	5850	5850	5850	0
605	20241011	102600	0	5850	5850	5850	5850	0
606	20241011	102500	0	5850	5850	5850	5850	0
607	20241011	102400	0	5850	5850	5850	5850	0
608	20241011	102300	0	5850	5850	5850	5850	0
609	20241011	102200	0	5850	5850	5850	5850	0
610	20241011	102100	0	5850	5850	5850	5850	0
611	20241011	102000	0	5850	5850	5850	5850	0
612	20241011	101900	0	5850	5850	5850	5850	0
613	20241011	101800	0	5850	5850	5850	5850	0
614	20241011	101700	0	5850	5850	5850	5850	0
615	20241011	101600	0	5850	5850	5850	5850	0
616	20241011	101500	0	5850	5850	5850	5850	0
617	20241011	101400	0	5850	5850	5850	5850	0
618	20241011	101300	0	5850	5850	5850	5850	0
619	20241011	101200	0	5850	5850	5850	5850	0
620	20241011	101100	0	5850	5850	5850	5850	0
621	20241011	101000	0	5850	5850	5850	5850	0
622	20241011	100900	0	5850	5850	5850	5850	0
623	20241011	100800	0	5850	5850	5850	5850	0
624	20241011	100700	0	5850	5850	5850	5850	0
625	20241011	100600	0	5850	5850	5850	5850	0
626	20241011	100500	0	5850	5850	5850	5850	0
627	20241011	100400	0	5850	5850	5850	5850	0
628	20241011	100300	0	5850	5850	5850	5850	0
629	20241011	100200	0	5850	5850	5850	5850	0
630	20241011	100100	0	5850	5850	5850	5850	0
631	20241011	100000	0	5850	5850	5850	5850	0
632	20241011	095900	0	5850	5850	5850	5850	0
633	20241011	095800	0	5850	5850	5850	5850	0
634	20241011	095700	0	5850	5850	5850	5850	0
635	20241011	095600	0	5850	5850	5850	5850	0
636	20241011	095500	0	5850	5850	5850	5850	0
637	20241011	095400	0	5850	5850	5850	5850	0
638	20241011	095300	0	5850	5850	5850	5850	0
639	20241011	095200	0	5850	5850	5850	5850	0
640	20241011	095100	0	5850	5850	5850	5850	0
641	20241011	095000	0	5850	5850	5850	5850	0
642	20241011	094900	0	5850	5850	5850	5850	0
643	20241011	094800	0	5850	5850	5850	5850	0
644	20241011	094700	0	5850	5850	5850	5850	0
645	20241011	094600	0	5850	5850	5850	5850	0
646	20241011	094500	0	5850	5850	5850	5850	0
647	20241011	094400	0	5850	5850	5850	5850	0
648	20241011	094300	0	5850	5850	5850	5850	0
649	20241011	094200	0	5850	5850	5850	5850	0
650	20241011	094100	0	5850	5850	5850	5850	0
651	20241011	094000	0	5850	5850	5850	5850	0
652	20241011	093900	0	5850	5850	5850	5850	0
653	20241011	093800	0	5850	5850	5850	5850	0
654	20241011	093700	0	5850	5850	5850	5850	0
655	20241011	093600	0	5850	5850	5850	5850	0
656	20241011	093500	0	5850	5850	5850	5850	0
657	20241011	093400	0	5850	5850	5850	5850	0
658	20241011	093300	0	5850	5850	5850	5850	0
659	20241011	093200	0	5850	5850	5850	5850	0
660	20241011	093100	0	5850	5850	5850	5850	0
661	20241011	093000	0	5850	5850	5850	5850	0
662	20241011	092900	0	5850	5850	5850	5850	0
663	20241011	092800	0	5850	5850	5850	5850	0
664	20241011	092700	0	5850	5850	5850	5850	0
665	20241011	092600	0	5850	5850	5850	5850	0
666	20241011	092500	0	5850	5850	5850	5850	0
667	20241011	092400	0	5850	5850	5850	5850	0
668	20241011	092300	0	5850	5850	5850	5850	0
669	20241011	092200	0	5850	5850	5850	5850	0
670	20241011	092100	0	5850	5850	5850	5850	0
671	20241011	092000	0	5850	5850	5850	5850	0
672	20241011	091900	0	5850	5850	5850	5850	0
673	20241011	091800	0	5850	5850	5850	5850	0
674	20241011	091700	0	5850	5850	5850	5850	0
675	20241011	091600	0	5850	5850	5850	5850	0
676	20241011	091500	0	5850	5850	5850	5850	0
677	20241011	091400	0	5850	5850	5850	5850	0
678	20241011	091300	0	5850	5850	5850	5850	0
679	20241011	091200	0	5850	5850	5850	5850	0
680	20241011	091100	0	5850	5850	5850	5850	0
681	20241011	091000	0	5850	5850	5850	5850	0
682	20241011	090900	0	5850	5850	5850	5850	0
683	20241011	090800	0	5850	5850	5850	5850	0
684	20241011	090700	0	5850	5850	5850	5850	0
685	20241011	090600	0	5850	5850	5850	5850	0
686	20241011	090500	0	5850	5850	5850	5850	0
687	20241011	090400	0	5850	5850	5850	5850	0
688	20241011	090300	0	5850	5850	5850	5850	0
689	20241011	090200	0	5850	5850	5850	5850	0
690	20241011	090100	0	5850	5850	5850	5850	0
691	20241011	090000	0	5850	5850	5850	5850	0