KissMeData/150840/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	202800	0	5850	5850	5850	5850	0
3	20240603	202700	0	5850	5850	5850	5850	0
4	20240603	202600	0	5850	5850	5850	5850	0
5	20240603	202500	0	5850	5850	5850	5850	0
6	20240603	202400	0	5850	5850	5850	5850	0
7	20240603	202300	0	5850	5850	5850	5850	0
8	20240603	202200	0	5850	5850	5850	5850	0
9	20240603	202100	0	5850	5850	5850	5850	0
10	20240603	202000	0	5850	5850	5850	5850	0
11	20240603	201900	0	5850	5850	5850	5850	0
12	20240603	201800	0	5850	5850	5850	5850	0
13	20240603	201700	0	5850	5850	5850	5850	0
14	20240603	201600	0	5850	5850	5850	5850	0
15	20240603	201500	0	5850	5850	5850	5850	0
16	20240603	201400	0	5850	5850	5850	5850	0
17	20240603	201300	0	5850	5850	5850	5850	0
18	20240603	201200	0	5850	5850	5850	5850	0
19	20240603	201100	0	5850	5850	5850	5850	0
20	20240603	201000	0	5850	5850	5850	5850	0
21	20240603	200900	0	5850	5850	5850	5850	0
22	20240603	200800	0	5850	5850	5850	5850	0
23	20240603	200700	0	5850	5850	5850	5850	0
24	20240603	200600	0	5850	5850	5850	5850	0
25	20240603	200500	0	5850	5850	5850	5850	0
26	20240603	200400	0	5850	5850	5850	5850	0
27	20240603	200300	0	5850	5850	5850	5850	0
28	20240603	200200	0	5850	5850	5850	5850	0
29	20240603	200100	0	5850	5850	5850	5850	0
30	20240603	200000	0	5850	5850	5850	5850	0
31	20240603	195900	0	5850	5850	5850	5850	0
32	20240603	195800	0	5850	5850	5850	5850	0
33	20240603	195700	0	5850	5850	5850	5850	0
34	20240603	195600	0	5850	5850	5850	5850	0
35	20240603	195500	0	5850	5850	5850	5850	0
36	20240603	195400	0	5850	5850	5850	5850	0
37	20240603	195300	0	5850	5850	5850	5850	0
38	20240603	195200	0	5850	5850	5850	5850	0
39	20240603	195100	0	5850	5850	5850	5850	0
40	20240603	195000	0	5850	5850	5850	5850	0
41	20240603	194900	0	5850	5850	5850	5850	0
42	20240603	194800	0	5850	5850	5850	5850	0
43	20240603	194700	0	5850	5850	5850	5850	0
44	20240603	194600	0	5850	5850	5850	5850	0
45	20240603	194500	0	5850	5850	5850	5850	0
46	20240603	194400	0	5850	5850	5850	5850	0
47	20240603	194300	0	5850	5850	5850	5850	0
48	20240603	194200	0	5850	5850	5850	5850	0
49	20240603	194100	0	5850	5850	5850	5850	0
50	20240603	194000	0	5850	5850	5850	5850	0
51	20240603	193900	0	5850	5850	5850	5850	0
52	20240603	193800	0	5850	5850	5850	5850	0
53	20240603	193700	0	5850	5850	5850	5850	0
54	20240603	193600	0	5850	5850	5850	5850	0
55	20240603	193500	0	5850	5850	5850	5850	0
56	20240603	193400	0	5850	5850	5850	5850	0
57	20240603	193300	0	5850	5850	5850	5850	0
58	20240603	193200	0	5850	5850	5850	5850	0
59	20240603	193100	0	5850	5850	5850	5850	0
60	20240603	193000	0	5850	5850	5850	5850	0
61	20240603	192900	0	5850	5850	5850	5850	0
62	20240603	192800	0	5850	5850	5850	5850	0
63	20240603	192700	0	5850	5850	5850	5850	0
64	20240603	192600	0	5850	5850	5850	5850	0
65	20240603	192500	0	5850	5850	5850	5850	0
66	20240603	192400	0	5850	5850	5850	5850	0
67	20240603	192300	0	5850	5850	5850	5850	0
68	20240603	192200	0	5850	5850	5850	5850	0
69	20240603	192100	0	5850	5850	5850	5850	0
70	20240603	192000	0	5850	5850	5850	5850	0
71	20240603	191900	0	5850	5850	5850	5850	0
72	20240603	191800	0	5850	5850	5850	5850	0
73	20240603	191700	0	5850	5850	5850	5850	0
74	20240603	191600	0	5850	5850	5850	5850	0
75	20240603	191500	0	5850	5850	5850	5850	0
76	20240603	191400	0	5850	5850	5850	5850	0
77	20240603	191300	0	5850	5850	5850	5850	0
78	20240603	191200	0	5850	5850	5850	5850	0
79	20240603	191100	0	5850	5850	5850	5850	0
80	20240603	191000	0	5850	5850	5850	5850	0
81	20240603	190900	0	5850	5850	5850	5850	0
82	20240603	190800	0	5850	5850	5850	5850	0
83	20240603	190700	0	5850	5850	5850	5850	0
84	20240603	190600	0	5850	5850	5850	5850	0
85	20240603	190500	0	5850	5850	5850	5850	0
86	20240603	190400	0	5850	5850	5850	5850	0
87	20240603	190300	0	5850	5850	5850	5850	0
88	20240603	190200	0	5850	5850	5850	5850	0
89	20240603	190100	0	5850	5850	5850	5850	0
90	20240603	190000	0	5850	5850	5850	5850	0
91	20240603	185900	0	5850	5850	5850	5850	0
92	20240603	185800	0	5850	5850	5850	5850	0
93	20240603	185700	0	5850	5850	5850	5850	0
94	20240603	185600	0	5850	5850	5850	5850	0
95	20240603	185500	0	5850	5850	5850	5850	0
96	20240603	185400	0	5850	5850	5850	5850	0
97	20240603	185300	0	5850	5850	5850	5850	0
98	20240603	185200	0	5850	5850	5850	5850	0
99	20240603	185100	0	5850	5850	5850	5850	0
100	20240603	185000	0	5850	5850	5850	5850	0
101	20240603	184900	0	5850	5850	5850	5850	0
102	20240603	184800	0	5850	5850	5850	5850	0
103	20240603	184700	0	5850	5850	5850	5850	0
104	20240603	184600	0	5850	5850	5850	5850	0
105	20240603	184500	0	5850	5850	5850	5850	0
106	20240603	184400	0	5850	5850	5850	5850	0
107	20240603	184300	0	5850	5850	5850	5850	0
108	20240603	184200	0	5850	5850	5850	5850	0
109	20240603	184100	0	5850	5850	5850	5850	0
110	20240603	184000	0	5850	5850	5850	5850	0
111	20240603	183900	0	5850	5850	5850	5850	0
112	20240603	183800	0	5850	5850	5850	5850	0
113	20240603	183700	0	5850	5850	5850	5850	0
114	20240603	183600	0	5850	5850	5850	5850	0
115	20240603	183500	0	5850	5850	5850	5850	0
116	20240603	183400	0	5850	5850	5850	5850	0
117	20240603	183300	0	5850	5850	5850	5850	0
118	20240603	183200	0	5850	5850	5850	5850	0
119	20240603	183100	0	5850	5850	5850	5850	0
120	20240603	183000	0	5850	5850	5850	5850	0
121	20240603	182900	0	5850	5850	5850	5850	0
122	20240603	182800	0	5850	5850	5850	5850	0
123	20240603	182700	0	5850	5850	5850	5850	0
124	20240603	182600	0	5850	5850	5850	5850	0
125	20240603	182500	0	5850	5850	5850	5850	0
126	20240603	182400	0	5850	5850	5850	5850	0
127	20240603	182300	0	5850	5850	5850	5850	0
128	20240603	182200	0	5850	5850	5850	5850	0
129	20240603	182100	0	5850	5850	5850	5850	0
130	20240603	182000	0	5850	5850	5850	5850	0
131	20240603	181900	0	5850	5850	5850	5850	0
132	20240603	181800	0	5850	5850	5850	5850	0
133	20240603	181700	0	5850	5850	5850	5850	0
134	20240603	181600	0	5850	5850	5850	5850	0
135	20240603	181500	0	5850	5850	5850	5850	0
136	20240603	181400	0	5850	5850	5850	5850	0
137	20240603	181300	0	5850	5850	5850	5850	0
138	20240603	181200	0	5850	5850	5850	5850	0
139	20240603	181100	0	5850	5850	5850	5850	0
140	20240603	181000	0	5850	5850	5850	5850	0
141	20240603	180900	0	5850	5850	5850	5850	0
142	20240603	180800	0	5850	5850	5850	5850	0
143	20240603	180700	0	5850	5850	5850	5850	0
144	20240603	180600	0	5850	5850	5850	5850	0
145	20240603	180500	0	5850	5850	5850	5850	0
146	20240603	180400	0	5850	5850	5850	5850	0
147	20240603	180300	0	5850	5850	5850	5850	0
148	20240603	180200	0	5850	5850	5850	5850	0
149	20240603	180100	0	5850	5850	5850	5850	0
150	20240603	180000	0	5850	5850	5850	5850	0
151	20240603	175900	0	5850	5850	5850	5850	0
152	20240603	175800	0	5850	5850	5850	5850	0
153	20240603	175700	0	5850	5850	5850	5850	0
154	20240603	175600	0	5850	5850	5850	5850	0
155	20240603	175500	0	5850	5850	5850	5850	0
156	20240603	175400	0	5850	5850	5850	5850	0
157	20240603	175300	0	5850	5850	5850	5850	0
158	20240603	175200	0	5850	5850	5850	5850	0
159	20240603	175100	0	5850	5850	5850	5850	0
160	20240603	175000	0	5850	5850	5850	5850	0
161	20240603	174900	0	5850	5850	5850	5850	0
162	20240603	174800	0	5850	5850	5850	5850	0
163	20240603	174700	0	5850	5850	5850	5850	0
164	20240603	174600	0	5850	5850	5850	5850	0
165	20240603	174500	0	5850	5850	5850	5850	0
166	20240603	174400	0	5850	5850	5850	5850	0
167	20240603	174300	0	5850	5850	5850	5850	0
168	20240603	174200	0	5850	5850	5850	5850	0
169	20240603	174100	0	5850	5850	5850	5850	0
170	20240603	174000	0	5850	5850	5850	5850	0
171	20240603	173900	0	5850	5850	5850	5850	0
172	20240603	173800	0	5850	5850	5850	5850	0
173	20240603	173700	0	5850	5850	5850	5850	0
174	20240603	173600	0	5850	5850	5850	5850	0
175	20240603	173500	0	5850	5850	5850	5850	0
176	20240603	173400	0	5850	5850	5850	5850	0
177	20240603	173300	0	5850	5850	5850	5850	0
178	20240603	173200	0	5850	5850	5850	5850	0
179	20240603	173100	0	5850	5850	5850	5850	0
180	20240603	173000	0	5850	5850	5850	5850	0
181	20240603	172900	0	5850	5850	5850	5850	0
182	20240603	172800	0	5850	5850	5850	5850	0
183	20240603	172700	0	5850	5850	5850	5850	0
184	20240603	172600	0	5850	5850	5850	5850	0
185	20240603	172500	0	5850	5850	5850	5850	0
186	20240603	172400	0	5850	5850	5850	5850	0
187	20240603	172300	0	5850	5850	5850	5850	0
188	20240603	172200	0	5850	5850	5850	5850	0
189	20240603	172100	0	5850	5850	5850	5850	0
190	20240603	172000	0	5850	5850	5850	5850	0
191	20240603	171900	0	5850	5850	5850	5850	0
192	20240603	171800	0	5850	5850	5850	5850	0
193	20240603	171700	0	5850	5850	5850	5850	0
194	20240603	171600	0	5850	5850	5850	5850	0
195	20240603	171500	0	5850	5850	5850	5850	0
196	20240603	171400	0	5850	5850	5850	5850	0
197	20240603	171300	0	5850	5850	5850	5850	0
198	20240603	171200	0	5850	5850	5850	5850	0
199	20240603	171100	0	5850	5850	5850	5850	0
200	20240603	171000	0	5850	5850	5850	5850	0
201	20240603	170900	0	5850	5850	5850	5850	0
202	20240603	170800	0	5850	5850	5850	5850	0
203	20240603	170700	0	5850	5850	5850	5850	0
204	20240603	170600	0	5850	5850	5850	5850	0
205	20240603	170500	0	5850	5850	5850	5850	0
206	20240603	170400	0	5850	5850	5850	5850	0
207	20240603	170300	0	5850	5850	5850	5850	0
208	20240603	170200	0	5850	5850	5850	5850	0
209	20240603	170100	0	5850	5850	5850	5850	0
210	20240603	170000	0	5850	5850	5850	5850	0
211	20240603	165900	0	5850	5850	5850	5850	0
212	20240603	165800	0	5850	5850	5850	5850	0
213	20240603	165700	0	5850	5850	5850	5850	0
214	20240603	165600	0	5850	5850	5850	5850	0
215	20240603	165500	0	5850	5850	5850	5850	0
216	20240603	165400	0	5850	5850	5850	5850	0
217	20240603	165300	0	5850	5850	5850	5850	0
218	20240603	165200	0	5850	5850	5850	5850	0
219	20240603	165100	0	5850	5850	5850	5850	0
220	20240603	165000	0	5850	5850	5850	5850	0
221	20240603	164900	0	5850	5850	5850	5850	0
222	20240603	164800	0	5850	5850	5850	5850	0
223	20240603	164700	0	5850	5850	5850	5850	0
224	20240603	164600	0	5850	5850	5850	5850	0
225	20240603	164500	0	5850	5850	5850	5850	0
226	20240603	164400	0	5850	5850	5850	5850	0
227	20240603	164300	0	5850	5850	5850	5850	0
228	20240603	164200	0	5850	5850	5850	5850	0
229	20240603	164100	0	5850	5850	5850	5850	0
230	20240603	164000	0	5850	5850	5850	5850	0
231	20240603	163900	0	5850	5850	5850	5850	0
232	20240603	163800	0	5850	5850	5850	5850	0
233	20240603	163700	0	5850	5850	5850	5850	0
234	20240603	163600	0	5850	5850	5850	5850	0
235	20240603	163500	0	5850	5850	5850	5850	0
236	20240603	163400	0	5850	5850	5850	5850	0
237	20240603	163300	0	5850	5850	5850	5850	0
238	20240603	163200	0	5850	5850	5850	5850	0
239	20240603	163100	0	5850	5850	5850	5850	0
240	20240603	163000	0	5850	5850	5850	5850	0
241	20240603	162900	0	5850	5850	5850	5850	0
242	20240603	162800	0	5850	5850	5850	5850	0
243	20240603	162700	0	5850	5850	5850	5850	0
244	20240603	162600	0	5850	5850	5850	5850	0
245	20240603	162500	0	5850	5850	5850	5850	0
246	20240603	162400	0	5850	5850	5850	5850	0
247	20240603	162300	0	5850	5850	5850	5850	0
248	20240603	162200	0	5850	5850	5850	5850	0
249	20240603	162100	0	5850	5850	5850	5850	0
250	20240603	162000	0	5850	5850	5850	5850	0
251	20240603	161900	0	5850	5850	5850	5850	0
252	20240603	161800	0	5850	5850	5850	5850	0
253	20240603	161700	0	5850	5850	5850	5850	0
254	20240603	161600	0	5850	5850	5850	5850	0
255	20240603	161500	0	5850	5850	5850	5850	0
256	20240603	161400	0	5850	5850	5850	5850	0
257	20240603	161300	0	5850	5850	5850	5850	0
258	20240603	161200	0	5850	5850	5850	5850	0
259	20240603	161100	0	5850	5850	5850	5850	0
260	20240603	161000	0	5850	5850	5850	5850	0
261	20240603	160900	0	5850	5850	5850	5850	0
262	20240603	160800	0	5850	5850	5850	5850	0
263	20240603	160700	0	5850	5850	5850	5850	0
264	20240603	160600	0	5850	5850	5850	5850	0
265	20240603	160500	0	5850	5850	5850	5850	0
266	20240603	160400	0	5850	5850	5850	5850	0
267	20240603	160300	0	5850	5850	5850	5850	0
268	20240603	160200	0	5850	5850	5850	5850	0
269	20240603	160100	0	5850	5850	5850	5850	0
270	20240603	160000	0	5850	5850	5850	5850	0
271	20240603	155900	0	5850	5850	5850	5850	0
272	20240603	155800	0	5850	5850	5850	5850	0
273	20240603	155700	0	5850	5850	5850	5850	0
274	20240603	155600	0	5850	5850	5850	5850	0
275	20240603	155500	0	5850	5850	5850	5850	0
276	20240603	155400	0	5850	5850	5850	5850	0
277	20240603	155300	0	5850	5850	5850	5850	0
278	20240603	155200	0	5850	5850	5850	5850	0
279	20240603	155100	0	5850	5850	5850	5850	0
280	20240603	155000	0	5850	5850	5850	5850	0
281	20240603	154900	0	5850	5850	5850	5850	0
282	20240603	154800	0	5850	5850	5850	5850	0
283	20240603	154700	0	5850	5850	5850	5850	0
284	20240603	154600	0	5850	5850	5850	5850	0
285	20240603	154500	0	5850	5850	5850	5850	0
286	20240603	154400	0	5850	5850	5850	5850	0
287	20240603	154300	0	5850	5850	5850	5850	0
288	20240603	154200	0	5850	5850	5850	5850	0
289	20240603	154100	0	5850	5850	5850	5850	0
290	20240603	154000	0	5850	5850	5850	5850	0
291	20240603	153900	0	5850	5850	5850	5850	0
292	20240603	153800	0	5850	5850	5850	5850	0
293	20240603	153700	0	5850	5850	5850	5850	0
294	20240603	153600	0	5850	5850	5850	5850	0
295	20240603	153500	0	5850	5850	5850	5850	0
296	20240603	153400	0	5850	5850	5850	5850	0
297	20240603	153300	0	5850	5850	5850	5850	0
298	20240603	153200	0	5850	5850	5850	5850	0
299	20240603	153100	0	5850	5850	5850	5850	0
300	20240603	153000	0	5850	5850	5850	5850	0
301	20240603	152900	0	5850	5850	5850	5850	0
302	20240603	152800	0	5850	5850	5850	5850	0
303	20240603	152700	0	5850	5850	5850	5850	0
304	20240603	152600	0	5850	5850	5850	5850	0
305	20240603	152500	0	5850	5850	5850	5850	0
306	20240603	152400	0	5850	5850	5850	5850	0
307	20240603	152300	0	5850	5850	5850	5850	0
308	20240603	152200	0	5850	5850	5850	5850	0
309	20240603	152100	0	5850	5850	5850	5850	0
310	20240603	152000	0	5850	5850	5850	5850	0
311	20240603	151900	0	5850	5850	5850	5850	0
312	20240603	151800	0	5850	5850	5850	5850	0
313	20240603	151700	0	5850	5850	5850	5850	0
314	20240603	151600	0	5850	5850	5850	5850	0
315	20240603	151500	0	5850	5850	5850	5850	0
316	20240603	151400	0	5850	5850	5850	5850	0
317	20240603	151300	0	5850	5850	5850	5850	0
318	20240603	151200	0	5850	5850	5850	5850	0
319	20240603	151100	0	5850	5850	5850	5850	0
320	20240603	151000	0	5850	5850	5850	5850	0
321	20240603	150900	0	5850	5850	5850	5850	0
322	20240603	150800	0	5850	5850	5850	5850	0
323	20240603	150700	0	5850	5850	5850	5850	0
324	20240603	150600	0	5850	5850	5850	5850	0
325	20240603	150500	0	5850	5850	5850	5850	0
326	20240603	150400	0	5850	5850	5850	5850	0
327	20240603	150300	0	5850	5850	5850	5850	0
328	20240603	150200	0	5850	5850	5850	5850	0
329	20240603	150100	0	5850	5850	5850	5850	0
330	20240603	150000	0	5850	5850	5850	5850	0
331	20240603	145900	0	5850	5850	5850	5850	0
332	20240603	145800	0	5850	5850	5850	5850	0
333	20240603	145700	0	5850	5850	5850	5850	0
334	20240603	145600	0	5850	5850	5850	5850	0
335	20240603	145500	0	5850	5850	5850	5850	0
336	20240603	145400	0	5850	5850	5850	5850	0
337	20240603	145300	0	5850	5850	5850	5850	0
338	20240603	145200	0	5850	5850	5850	5850	0
339	20240603	145100	0	5850	5850	5850	5850	0
340	20240603	145000	0	5850	5850	5850	5850	0
341	20240603	144900	0	5850	5850	5850	5850	0
342	20240603	144800	0	5850	5850	5850	5850	0
343	20240603	144700	0	5850	5850	5850	5850	0
344	20240603	144600	0	5850	5850	5850	5850	0
345	20240603	144500	0	5850	5850	5850	5850	0
346	20240603	144400	0	5850	5850	5850	5850	0
347	20240603	144300	0	5850	5850	5850	5850	0
348	20240603	144200	0	5850	5850	5850	5850	0
349	20240603	144100	0	5850	5850	5850	5850	0
350	20240603	144000	0	5850	5850	5850	5850	0
351	20240603	143900	0	5850	5850	5850	5850	0
352	20240603	143800	0	5850	5850	5850	5850	0
353	20240603	143700	0	5850	5850	5850	5850	0
354	20240603	143600	0	5850	5850	5850	5850	0
355	20240603	143500	0	5850	5850	5850	5850	0
356	20240603	143400	0	5850	5850	5850	5850	0
357	20240603	143300	0	5850	5850	5850	5850	0
358	20240603	143200	0	5850	5850	5850	5850	0
359	20240603	143100	0	5850	5850	5850	5850	0
360	20240603	143000	0	5850	5850	5850	5850	0
361	20240603	142900	0	5850	5850	5850	5850	0
362	20240603	142800	0	5850	5850	5850	5850	0
363	20240603	142700	0	5850	5850	5850	5850	0
364	20240603	142600	0	5850	5850	5850	5850	0
365	20240603	142500	0	5850	5850	5850	5850	0
366	20240603	142400	0	5850	5850	5850	5850	0
367	20240603	142300	0	5850	5850	5850	5850	0
368	20240603	142200	0	5850	5850	5850	5850	0
369	20240603	142100	0	5850	5850	5850	5850	0
370	20240603	142000	0	5850	5850	5850	5850	0
371	20240603	141900	0	5850	5850	5850	5850	0
372	20240603	141800	0	5850	5850	5850	5850	0
373	20240603	141700	0	5850	5850	5850	5850	0
374	20240603	141600	0	5850	5850	5850	5850	0
375	20240603	141500	0	5850	5850	5850	5850	0
376	20240603	141400	0	5850	5850	5850	5850	0
377	20240603	141300	0	5850	5850	5850	5850	0
378	20240603	141200	0	5850	5850	5850	5850	0
379	20240603	141100	0	5850	5850	5850	5850	0
380	20240603	141000	0	5850	5850	5850	5850	0
381	20240603	140900	0	5850	5850	5850	5850	0
382	20240603	140800	0	5850	5850	5850	5850	0
383	20240603	140700	0	5850	5850	5850	5850	0
384	20240603	140600	0	5850	5850	5850	5850	0
385	20240603	140500	0	5850	5850	5850	5850	0
386	20240603	140400	0	5850	5850	5850	5850	0
387	20240603	140300	0	5850	5850	5850	5850	0
388	20240603	140200	0	5850	5850	5850	5850	0
389	20240603	140100	0	5850	5850	5850	5850	0
390	20240603	140000	0	5850	5850	5850	5850	0
391	20240603	135900	0	5850	5850	5850	5850	0
392	20240603	135800	0	5850	5850	5850	5850	0
393	20240603	135700	0	5850	5850	5850	5850	0
394	20240603	135600	0	5850	5850	5850	5850	0
395	20240603	135500	0	5850	5850	5850	5850	0
396	20240603	135400	0	5850	5850	5850	5850	0
397	20240603	135300	0	5850	5850	5850	5850	0
398	20240603	135200	0	5850	5850	5850	5850	0
399	20240603	135100	0	5850	5850	5850	5850	0
400	20240603	135000	0	5850	5850	5850	5850	0
401	20240603	134900	0	5850	5850	5850	5850	0
402	20240603	134800	0	5850	5850	5850	5850	0
403	20240603	134700	0	5850	5850	5850	5850	0
404	20240603	134600	0	5850	5850	5850	5850	0
405	20240603	134500	0	5850	5850	5850	5850	0
406	20240603	134400	0	5850	5850	5850	5850	0
407	20240603	134300	0	5850	5850	5850	5850	0
408	20240603	134200	0	5850	5850	5850	5850	0
409	20240603	134100	0	5850	5850	5850	5850	0
410	20240603	134000	0	5850	5850	5850	5850	0
411	20240603	133900	0	5850	5850	5850	5850	0
412	20240603	133800	0	5850	5850	5850	5850	0
413	20240603	133700	0	5850	5850	5850	5850	0
414	20240603	133600	0	5850	5850	5850	5850	0
415	20240603	133500	0	5850	5850	5850	5850	0
416	20240603	133400	0	5850	5850	5850	5850	0
417	20240603	133300	0	5850	5850	5850	5850	0
418	20240603	133200	0	5850	5850	5850	5850	0
419	20240603	133100	0	5850	5850	5850	5850	0
420	20240603	133000	0	5850	5850	5850	5850	0
421	20240603	132900	0	5850	5850	5850	5850	0
422	20240603	132800	0	5850	5850	5850	5850	0
423	20240603	132700	0	5850	5850	5850	5850	0
424	20240603	132600	0	5850	5850	5850	5850	0
425	20240603	132500	0	5850	5850	5850	5850	0
426	20240603	132400	0	5850	5850	5850	5850	0
427	20240603	132300	0	5850	5850	5850	5850	0
428	20240603	132200	0	5850	5850	5850	5850	0
429	20240603	132100	0	5850	5850	5850	5850	0
430	20240603	132000	0	5850	5850	5850	5850	0
431	20240603	131900	0	5850	5850	5850	5850	0
432	20240603	131800	0	5850	5850	5850	5850	0
433	20240603	131700	0	5850	5850	5850	5850	0
434	20240603	131600	0	5850	5850	5850	5850	0
435	20240603	131500	0	5850	5850	5850	5850	0
436	20240603	131400	0	5850	5850	5850	5850	0
437	20240603	131300	0	5850	5850	5850	5850	0
438	20240603	131200	0	5850	5850	5850	5850	0
439	20240603	131100	0	5850	5850	5850	5850	0
440	20240603	131000	0	5850	5850	5850	5850	0
441	20240603	130900	0	5850	5850	5850	5850	0
442	20240603	130800	0	5850	5850	5850	5850	0
443	20240603	130700	0	5850	5850	5850	5850	0
444	20240603	130600	0	5850	5850	5850	5850	0
445	20240603	130500	0	5850	5850	5850	5850	0
446	20240603	130400	0	5850	5850	5850	5850	0
447	20240603	130300	0	5850	5850	5850	5850	0
448	20240603	130200	0	5850	5850	5850	5850	0
449	20240603	130100	0	5850	5850	5850	5850	0
450	20240603	130000	0	5850	5850	5850	5850	0
451	20240603	125900	0	5850	5850	5850	5850	0
452	20240603	125800	0	5850	5850	5850	5850	0
453	20240603	125700	0	5850	5850	5850	5850	0
454	20240603	125600	0	5850	5850	5850	5850	0
455	20240603	125500	0	5850	5850	5850	5850	0
456	20240603	125400	0	5850	5850	5850	5850	0
457	20240603	125300	0	5850	5850	5850	5850	0
458	20240603	125200	0	5850	5850	5850	5850	0
459	20240603	125100	0	5850	5850	5850	5850	0
460	20240603	125000	0	5850	5850	5850	5850	0
461	20240603	124900	0	5850	5850	5850	5850	0
462	20240603	124800	0	5850	5850	5850	5850	0
463	20240603	124700	0	5850	5850	5850	5850	0
464	20240603	124600	0	5850	5850	5850	5850	0
465	20240603	124500	0	5850	5850	5850	5850	0
466	20240603	124400	0	5850	5850	5850	5850	0
467	20240603	124300	0	5850	5850	5850	5850	0
468	20240603	124200	0	5850	5850	5850	5850	0
469	20240603	124100	0	5850	5850	5850	5850	0
470	20240603	124000	0	5850	5850	5850	5850	0
471	20240603	123900	0	5850	5850	5850	5850	0
472	20240603	123800	0	5850	5850	5850	5850	0
473	20240603	123700	0	5850	5850	5850	5850	0
474	20240603	123600	0	5850	5850	5850	5850	0
475	20240603	123500	0	5850	5850	5850	5850	0
476	20240603	123400	0	5850	5850	5850	5850	0
477	20240603	123300	0	5850	5850	5850	5850	0
478	20240603	123200	0	5850	5850	5850	5850	0
479	20240603	123100	0	5850	5850	5850	5850	0
480	20240603	123000	0	5850	5850	5850	5850	0
481	20240603	122900	0	5850	5850	5850	5850	0
482	20240603	122800	0	5850	5850	5850	5850	0
483	20240603	122700	0	5850	5850	5850	5850	0
484	20240603	122600	0	5850	5850	5850	5850	0
485	20240603	122500	0	5850	5850	5850	5850	0
486	20240603	122400	0	5850	5850	5850	5850	0
487	20240603	122300	0	5850	5850	5850	5850	0
488	20240603	122200	0	5850	5850	5850	5850	0
489	20240603	122100	0	5850	5850	5850	5850	0
490	20240603	122000	0	5850	5850	5850	5850	0
491	20240603	121900	0	5850	5850	5850	5850	0
492	20240603	121800	0	5850	5850	5850	5850	0
493	20240603	121700	0	5850	5850	5850	5850	0
494	20240603	121600	0	5850	5850	5850	5850	0
495	20240603	121500	0	5850	5850	5850	5850	0
496	20240603	121400	0	5850	5850	5850	5850	0
497	20240603	121300	0	5850	5850	5850	5850	0
498	20240603	121200	0	5850	5850	5850	5850	0
499	20240603	121100	0	5850	5850	5850	5850	0
500	20240603	121000	0	5850	5850	5850	5850	0
501	20240603	120900	0	5850	5850	5850	5850	0
502	20240603	120800	0	5850	5850	5850	5850	0
503	20240603	120700	0	5850	5850	5850	5850	0
504	20240603	120600	0	5850	5850	5850	5850	0
505	20240603	120500	0	5850	5850	5850	5850	0
506	20240603	120400	0	5850	5850	5850	5850	0
507	20240603	120300	0	5850	5850	5850	5850	0
508	20240603	120200	0	5850	5850	5850	5850	0
509	20240603	120100	0	5850	5850	5850	5850	0
510	20240603	120000	0	5850	5850	5850	5850	0
511	20240603	115900	0	5850	5850	5850	5850	0
512	20240603	115800	0	5850	5850	5850	5850	0
513	20240603	115700	0	5850	5850	5850	5850	0
514	20240603	115600	0	5850	5850	5850	5850	0
515	20240603	115500	0	5850	5850	5850	5850	0
516	20240603	115400	0	5850	5850	5850	5850	0
517	20240603	115300	0	5850	5850	5850	5850	0
518	20240603	115200	0	5850	5850	5850	5850	0
519	20240603	115100	0	5850	5850	5850	5850	0
520	20240603	115000	0	5850	5850	5850	5850	0
521	20240603	114900	0	5850	5850	5850	5850	0
522	20240603	114800	0	5850	5850	5850	5850	0
523	20240603	114700	0	5850	5850	5850	5850	0
524	20240603	114600	0	5850	5850	5850	5850	0
525	20240603	114500	0	5850	5850	5850	5850	0
526	20240603	114400	0	5850	5850	5850	5850	0
527	20240603	114300	0	5850	5850	5850	5850	0
528	20240603	114200	0	5850	5850	5850	5850	0
529	20240603	114100	0	5850	5850	5850	5850	0
530	20240603	114000	0	5850	5850	5850	5850	0
531	20240603	113900	0	5850	5850	5850	5850	0
532	20240603	113800	0	5850	5850	5850	5850	0
533	20240603	113700	0	5850	5850	5850	5850	0
534	20240603	113600	0	5850	5850	5850	5850	0
535	20240603	113500	0	5850	5850	5850	5850	0
536	20240603	113400	0	5850	5850	5850	5850	0
537	20240603	113300	0	5850	5850	5850	5850	0
538	20240603	113200	0	5850	5850	5850	5850	0
539	20240603	113100	0	5850	5850	5850	5850	0
540	20240603	113000	0	5850	5850	5850	5850	0
541	20240603	112900	0	5850	5850	5850	5850	0
542	20240603	112800	0	5850	5850	5850	5850	0
543	20240603	112700	0	5850	5850	5850	5850	0
544	20240603	112600	0	5850	5850	5850	5850	0
545	20240603	112500	0	5850	5850	5850	5850	0
546	20240603	112400	0	5850	5850	5850	5850	0
547	20240603	112300	0	5850	5850	5850	5850	0
548	20240603	112200	0	5850	5850	5850	5850	0
549	20240603	112100	0	5850	5850	5850	5850	0
550	20240603	112000	0	5850	5850	5850	5850	0
551	20240603	111900	0	5850	5850	5850	5850	0
552	20240603	111800	0	5850	5850	5850	5850	0
553	20240603	111700	0	5850	5850	5850	5850	0
554	20240603	111600	0	5850	5850	5850	5850	0
555	20240603	111500	0	5850	5850	5850	5850	0
556	20240603	111400	0	5850	5850	5850	5850	0
557	20240603	111300	0	5850	5850	5850	5850	0
558	20240603	111200	0	5850	5850	5850	5850	0
559	20240603	111100	0	5850	5850	5850	5850	0
560	20240603	111000	0	5850	5850	5850	5850	0
561	20240603	110900	0	5850	5850	5850	5850	0
562	20240603	110800	0	5850	5850	5850	5850	0
563	20240603	110700	0	5850	5850	5850	5850	0
564	20240603	110600	0	5850	5850	5850	5850	0
565	20240603	110500	0	5850	5850	5850	5850	0
566	20240603	110400	0	5850	5850	5850	5850	0
567	20240603	110300	0	5850	5850	5850	5850	0
568	20240603	110200	0	5850	5850	5850	5850	0
569	20240603	110100	0	5850	5850	5850	5850	0
570	20240603	110000	0	5850	5850	5850	5850	0
571	20240603	105900	0	5850	5850	5850	5850	0
572	20240603	105800	0	5850	5850	5850	5850	0
573	20240603	105700	0	5850	5850	5850	5850	0
574	20240603	105600	0	5850	5850	5850	5850	0
575	20240603	105500	0	5850	5850	5850	5850	0
576	20240603	105400	0	5850	5850	5850	5850	0
577	20240603	105300	0	5850	5850	5850	5850	0
578	20240603	105200	0	5850	5850	5850	5850	0
579	20240603	105100	0	5850	5850	5850	5850	0
580	20240603	105000	0	5850	5850	5850	5850	0
581	20240603	104900	0	5850	5850	5850	5850	0
582	20240603	104800	0	5850	5850	5850	5850	0
583	20240603	104700	0	5850	5850	5850	5850	0
584	20240603	104600	0	5850	5850	5850	5850	0
585	20240603	104500	0	5850	5850	5850	5850	0
586	20240603	104400	0	5850	5850	5850	5850	0
587	20240603	104300	0	5850	5850	5850	5850	0
588	20240603	104200	0	5850	5850	5850	5850	0
589	20240603	104100	0	5850	5850	5850	5850	0
590	20240603	104000	0	5850	5850	5850	5850	0
591	20240603	103900	0	5850	5850	5850	5850	0
592	20240603	103800	0	5850	5850	5850	5850	0
593	20240603	103700	0	5850	5850	5850	5850	0
594	20240603	103600	0	5850	5850	5850	5850	0
595	20240603	103500	0	5850	5850	5850	5850	0
596	20240603	103400	0	5850	5850	5850	5850	0
597	20240603	103300	0	5850	5850	5850	5850	0
598	20240603	103200	0	5850	5850	5850	5850	0
599	20240603	103100	0	5850	5850	5850	5850	0
600	20240603	103000	0	5850	5850	5850	5850	0
601	20240603	102900	0	5850	5850	5850	5850	0
602	20240603	102800	0	5850	5850	5850	5850	0
603	20240603	102700	0	5850	5850	5850	5850	0
604	20240603	102600	0	5850	5850	5850	5850	0
605	20240603	102500	0	5850	5850	5850	5850	0
606	20240603	102400	0	5850	5850	5850	5850	0
607	20240603	102300	0	5850	5850	5850	5850	0
608	20240603	102200	0	5850	5850	5850	5850	0
609	20240603	102100	0	5850	5850	5850	5850	0
610	20240603	102000	0	5850	5850	5850	5850	0
611	20240603	101900	0	5850	5850	5850	5850	0
612	20240603	101800	0	5850	5850	5850	5850	0
613	20240603	101700	0	5850	5850	5850	5850	0
614	20240603	101600	0	5850	5850	5850	5850	0
615	20240603	101500	0	5850	5850	5850	5850	0
616	20240603	101400	0	5850	5850	5850	5850	0
617	20240603	101300	0	5850	5850	5850	5850	0
618	20240603	101200	0	5850	5850	5850	5850	0
619	20240603	101100	0	5850	5850	5850	5850	0
620	20240603	101000	0	5850	5850	5850	5850	0
621	20240603	100900	0	5850	5850	5850	5850	0
622	20240603	100800	0	5850	5850	5850	5850	0
623	20240603	100700	0	5850	5850	5850	5850	0
624	20240603	100600	0	5850	5850	5850	5850	0
625	20240603	100500	0	5850	5850	5850	5850	0
626	20240603	100400	0	5850	5850	5850	5850	0
627	20240603	100300	0	5850	5850	5850	5850	0
628	20240603	100200	0	5850	5850	5850	5850	0
629	20240603	100100	0	5850	5850	5850	5850	0
630	20240603	100000	0	5850	5850	5850	5850	0
631	20240603	095900	0	5850	5850	5850	5850	0
632	20240603	095800	0	5850	5850	5850	5850	0
633	20240603	095700	0	5850	5850	5850	5850	0
634	20240603	095600	0	5850	5850	5850	5850	0
635	20240603	095500	0	5850	5850	5850	5850	0
636	20240603	095400	0	5850	5850	5850	5850	0
637	20240603	095300	0	5850	5850	5850	5850	0
638	20240603	095200	0	5850	5850	5850	5850	0
639	20240603	095100	0	5850	5850	5850	5850	0
640	20240603	095000	0	5850	5850	5850	5850	0
641	20240603	094900	0	5850	5850	5850	5850	0
642	20240603	094800	0	5850	5850	5850	5850	0
643	20240603	094700	0	5850	5850	5850	5850	0
644	20240603	094600	0	5850	5850	5850	5850	0
645	20240603	094500	0	5850	5850	5850	5850	0
646	20240603	094400	0	5850	5850	5850	5850	0
647	20240603	094300	0	5850	5850	5850	5850	0
648	20240603	094200	0	5850	5850	5850	5850	0
649	20240603	094100	0	5850	5850	5850	5850	0
650	20240603	094000	0	5850	5850	5850	5850	0
651	20240603	093900	0	5850	5850	5850	5850	0
652	20240603	093800	0	5850	5850	5850	5850	0
653	20240603	093700	0	5850	5850	5850	5850	0
654	20240603	093600	0	5850	5850	5850	5850	0
655	20240603	093500	0	5850	5850	5850	5850	0
656	20240603	093400	0	5850	5850	5850	5850	0
657	20240603	093300	0	5850	5850	5850	5850	0
658	20240603	093200	0	5850	5850	5850	5850	0
659	20240603	093100	0	5850	5850	5850	5850	0
660	20240603	093000	0	5850	5850	5850	5850	0
661	20240603	092900	0	5850	5850	5850	5850	0
662	20240603	092800	0	5850	5850	5850	5850	0
663	20240603	092700	0	5850	5850	5850	5850	0
664	20240603	092600	0	5850	5850	5850	5850	0
665	20240603	092500	0	5850	5850	5850	5850	0
666	20240603	092400	0	5850	5850	5850	5850	0
667	20240603	092300	0	5850	5850	5850	5850	0
668	20240603	092200	0	5850	5850	5850	5850	0
669	20240603	092100	0	5850	5850	5850	5850	0
670	20240603	092000	0	5850	5850	5850	5850	0
671	20240603	091900	0	5850	5850	5850	5850	0
672	20240603	091800	0	5850	5850	5850	5850	0
673	20240603	091700	0	5850	5850	5850	5850	0
674	20240603	091600	0	5850	5850	5850	5850	0
675	20240603	091500	0	5850	5850	5850	5850	0
676	20240603	091400	0	5850	5850	5850	5850	0
677	20240603	091300	0	5850	5850	5850	5850	0
678	20240603	091200	0	5850	5850	5850	5850	0
679	20240603	091100	0	5850	5850	5850	5850	0
680	20240603	091000	0	5850	5850	5850	5850	0
681	20240603	090900	0	5850	5850	5850	5850	0
682	20240603	090800	0	5850	5850	5850	5850	0
683	20240603	090700	0	5850	5850	5850	5850	0
684	20240603	090600	0	5850	5850	5850	5850	0
685	20240603	090500	0	5850	5850	5850	5850	0
686	20240603	090400	0	5850	5850	5850	5850	0
687	20240603	090300	0	5850	5850	5850	5850	0
688	20240603	090200	0	5850	5850	5850	5850	0
689	20240603	090100	0	5850	5850	5850	5850	0
690	20240603	090000	0	5850	5850	5850	5850	0