KissMeData/150840/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202900	0	5850	5850	5850	5850	0
3	20241018	202800	0	5850	5850	5850	5850	0
4	20241018	202700	0	5850	5850	5850	5850	0
5	20241018	202600	0	5850	5850	5850	5850	0
6	20241018	202500	0	5850	5850	5850	5850	0
7	20241018	202400	0	5850	5850	5850	5850	0
8	20241018	202300	0	5850	5850	5850	5850	0
9	20241018	202200	0	5850	5850	5850	5850	0
10	20241018	202100	0	5850	5850	5850	5850	0
11	20241018	202000	0	5850	5850	5850	5850	0
12	20241018	201900	0	5850	5850	5850	5850	0
13	20241018	201800	0	5850	5850	5850	5850	0
14	20241018	201700	0	5850	5850	5850	5850	0
15	20241018	201600	0	5850	5850	5850	5850	0
16	20241018	201500	0	5850	5850	5850	5850	0
17	20241018	201400	0	5850	5850	5850	5850	0
18	20241018	201300	0	5850	5850	5850	5850	0
19	20241018	201200	0	5850	5850	5850	5850	0
20	20241018	201100	0	5850	5850	5850	5850	0
21	20241018	201000	0	5850	5850	5850	5850	0
22	20241018	200900	0	5850	5850	5850	5850	0
23	20241018	200800	0	5850	5850	5850	5850	0
24	20241018	200700	0	5850	5850	5850	5850	0
25	20241018	200600	0	5850	5850	5850	5850	0
26	20241018	200500	0	5850	5850	5850	5850	0
27	20241018	200400	0	5850	5850	5850	5850	0
28	20241018	200300	0	5850	5850	5850	5850	0
29	20241018	200200	0	5850	5850	5850	5850	0
30	20241018	200100	0	5850	5850	5850	5850	0
31	20241018	200000	0	5850	5850	5850	5850	0
32	20241018	195900	0	5850	5850	5850	5850	0
33	20241018	195800	0	5850	5850	5850	5850	0
34	20241018	195700	0	5850	5850	5850	5850	0
35	20241018	195600	0	5850	5850	5850	5850	0
36	20241018	195500	0	5850	5850	5850	5850	0
37	20241018	195400	0	5850	5850	5850	5850	0
38	20241018	195300	0	5850	5850	5850	5850	0
39	20241018	195200	0	5850	5850	5850	5850	0
40	20241018	195100	0	5850	5850	5850	5850	0
41	20241018	195000	0	5850	5850	5850	5850	0
42	20241018	194900	0	5850	5850	5850	5850	0
43	20241018	194800	0	5850	5850	5850	5850	0
44	20241018	194700	0	5850	5850	5850	5850	0
45	20241018	194600	0	5850	5850	5850	5850	0
46	20241018	194500	0	5850	5850	5850	5850	0
47	20241018	194400	0	5850	5850	5850	5850	0
48	20241018	194300	0	5850	5850	5850	5850	0
49	20241018	194200	0	5850	5850	5850	5850	0
50	20241018	194100	0	5850	5850	5850	5850	0
51	20241018	194000	0	5850	5850	5850	5850	0
52	20241018	193900	0	5850	5850	5850	5850	0
53	20241018	193800	0	5850	5850	5850	5850	0
54	20241018	193700	0	5850	5850	5850	5850	0
55	20241018	193600	0	5850	5850	5850	5850	0
56	20241018	193500	0	5850	5850	5850	5850	0
57	20241018	193400	0	5850	5850	5850	5850	0
58	20241018	193300	0	5850	5850	5850	5850	0
59	20241018	193200	0	5850	5850	5850	5850	0
60	20241018	193100	0	5850	5850	5850	5850	0
61	20241018	193000	0	5850	5850	5850	5850	0
62	20241018	192900	0	5850	5850	5850	5850	0
63	20241018	192800	0	5850	5850	5850	5850	0
64	20241018	192700	0	5850	5850	5850	5850	0
65	20241018	192600	0	5850	5850	5850	5850	0
66	20241018	192500	0	5850	5850	5850	5850	0
67	20241018	192400	0	5850	5850	5850	5850	0
68	20241018	192300	0	5850	5850	5850	5850	0
69	20241018	192200	0	5850	5850	5850	5850	0
70	20241018	192100	0	5850	5850	5850	5850	0
71	20241018	192000	0	5850	5850	5850	5850	0
72	20241018	191900	0	5850	5850	5850	5850	0
73	20241018	191800	0	5850	5850	5850	5850	0
74	20241018	191700	0	5850	5850	5850	5850	0
75	20241018	191600	0	5850	5850	5850	5850	0
76	20241018	191500	0	5850	5850	5850	5850	0
77	20241018	191400	0	5850	5850	5850	5850	0
78	20241018	191300	0	5850	5850	5850	5850	0
79	20241018	191200	0	5850	5850	5850	5850	0
80	20241018	191100	0	5850	5850	5850	5850	0
81	20241018	191000	0	5850	5850	5850	5850	0
82	20241018	190900	0	5850	5850	5850	5850	0
83	20241018	190800	0	5850	5850	5850	5850	0
84	20241018	190700	0	5850	5850	5850	5850	0
85	20241018	190600	0	5850	5850	5850	5850	0
86	20241018	190500	0	5850	5850	5850	5850	0
87	20241018	190400	0	5850	5850	5850	5850	0
88	20241018	190300	0	5850	5850	5850	5850	0
89	20241018	190200	0	5850	5850	5850	5850	0
90	20241018	190100	0	5850	5850	5850	5850	0
91	20241018	190000	0	5850	5850	5850	5850	0
92	20241018	185900	0	5850	5850	5850	5850	0
93	20241018	185800	0	5850	5850	5850	5850	0
94	20241018	185700	0	5850	5850	5850	5850	0
95	20241018	185600	0	5850	5850	5850	5850	0
96	20241018	185500	0	5850	5850	5850	5850	0
97	20241018	185400	0	5850	5850	5850	5850	0
98	20241018	185300	0	5850	5850	5850	5850	0
99	20241018	185200	0	5850	5850	5850	5850	0
100	20241018	185100	0	5850	5850	5850	5850	0
101	20241018	185000	0	5850	5850	5850	5850	0
102	20241018	184900	0	5850	5850	5850	5850	0
103	20241018	184800	0	5850	5850	5850	5850	0
104	20241018	184700	0	5850	5850	5850	5850	0
105	20241018	184600	0	5850	5850	5850	5850	0
106	20241018	184500	0	5850	5850	5850	5850	0
107	20241018	184400	0	5850	5850	5850	5850	0
108	20241018	184300	0	5850	5850	5850	5850	0
109	20241018	184200	0	5850	5850	5850	5850	0
110	20241018	184100	0	5850	5850	5850	5850	0
111	20241018	184000	0	5850	5850	5850	5850	0
112	20241018	183900	0	5850	5850	5850	5850	0
113	20241018	183800	0	5850	5850	5850	5850	0
114	20241018	183700	0	5850	5850	5850	5850	0
115	20241018	183600	0	5850	5850	5850	5850	0
116	20241018	183500	0	5850	5850	5850	5850	0
117	20241018	183400	0	5850	5850	5850	5850	0
118	20241018	183300	0	5850	5850	5850	5850	0
119	20241018	183200	0	5850	5850	5850	5850	0
120	20241018	183100	0	5850	5850	5850	5850	0
121	20241018	183000	0	5850	5850	5850	5850	0
122	20241018	182900	0	5850	5850	5850	5850	0
123	20241018	182800	0	5850	5850	5850	5850	0
124	20241018	182700	0	5850	5850	5850	5850	0
125	20241018	182600	0	5850	5850	5850	5850	0
126	20241018	182500	0	5850	5850	5850	5850	0
127	20241018	182400	0	5850	5850	5850	5850	0
128	20241018	182300	0	5850	5850	5850	5850	0
129	20241018	182200	0	5850	5850	5850	5850	0
130	20241018	182100	0	5850	5850	5850	5850	0
131	20241018	182000	0	5850	5850	5850	5850	0
132	20241018	181900	0	5850	5850	5850	5850	0
133	20241018	181800	0	5850	5850	5850	5850	0
134	20241018	181700	0	5850	5850	5850	5850	0
135	20241018	181600	0	5850	5850	5850	5850	0
136	20241018	181500	0	5850	5850	5850	5850	0
137	20241018	181400	0	5850	5850	5850	5850	0
138	20241018	181300	0	5850	5850	5850	5850	0
139	20241018	181200	0	5850	5850	5850	5850	0
140	20241018	181100	0	5850	5850	5850	5850	0
141	20241018	181000	0	5850	5850	5850	5850	0
142	20241018	180900	0	5850	5850	5850	5850	0
143	20241018	180800	0	5850	5850	5850	5850	0
144	20241018	180700	0	5850	5850	5850	5850	0
145	20241018	180600	0	5850	5850	5850	5850	0
146	20241018	180500	0	5850	5850	5850	5850	0
147	20241018	180400	0	5850	5850	5850	5850	0
148	20241018	180300	0	5850	5850	5850	5850	0
149	20241018	180200	0	5850	5850	5850	5850	0
150	20241018	180100	0	5850	5850	5850	5850	0
151	20241018	180000	0	5850	5850	5850	5850	0
152	20241018	175900	0	5850	5850	5850	5850	0
153	20241018	175800	0	5850	5850	5850	5850	0
154	20241018	175700	0	5850	5850	5850	5850	0
155	20241018	175600	0	5850	5850	5850	5850	0
156	20241018	175500	0	5850	5850	5850	5850	0
157	20241018	175400	0	5850	5850	5850	5850	0
158	20241018	175300	0	5850	5850	5850	5850	0
159	20241018	175200	0	5850	5850	5850	5850	0
160	20241018	175100	0	5850	5850	5850	5850	0
161	20241018	175000	0	5850	5850	5850	5850	0
162	20241018	174900	0	5850	5850	5850	5850	0
163	20241018	174800	0	5850	5850	5850	5850	0
164	20241018	174700	0	5850	5850	5850	5850	0
165	20241018	174600	0	5850	5850	5850	5850	0
166	20241018	174500	0	5850	5850	5850	5850	0
167	20241018	174400	0	5850	5850	5850	5850	0
168	20241018	174300	0	5850	5850	5850	5850	0
169	20241018	174200	0	5850	5850	5850	5850	0
170	20241018	174100	0	5850	5850	5850	5850	0
171	20241018	174000	0	5850	5850	5850	5850	0
172	20241018	173900	0	5850	5850	5850	5850	0
173	20241018	173800	0	5850	5850	5850	5850	0
174	20241018	173700	0	5850	5850	5850	5850	0
175	20241018	173600	0	5850	5850	5850	5850	0
176	20241018	173500	0	5850	5850	5850	5850	0
177	20241018	173400	0	5850	5850	5850	5850	0
178	20241018	173300	0	5850	5850	5850	5850	0
179	20241018	173200	0	5850	5850	5850	5850	0
180	20241018	173100	0	5850	5850	5850	5850	0
181	20241018	173000	0	5850	5850	5850	5850	0
182	20241018	172900	0	5850	5850	5850	5850	0
183	20241018	172800	0	5850	5850	5850	5850	0
184	20241018	172700	0	5850	5850	5850	5850	0
185	20241018	172600	0	5850	5850	5850	5850	0
186	20241018	172500	0	5850	5850	5850	5850	0
187	20241018	172400	0	5850	5850	5850	5850	0
188	20241018	172300	0	5850	5850	5850	5850	0
189	20241018	172200	0	5850	5850	5850	5850	0
190	20241018	172100	0	5850	5850	5850	5850	0
191	20241018	172000	0	5850	5850	5850	5850	0
192	20241018	171900	0	5850	5850	5850	5850	0
193	20241018	171800	0	5850	5850	5850	5850	0
194	20241018	171700	0	5850	5850	5850	5850	0
195	20241018	171600	0	5850	5850	5850	5850	0
196	20241018	171500	0	5850	5850	5850	5850	0
197	20241018	171400	0	5850	5850	5850	5850	0
198	20241018	171300	0	5850	5850	5850	5850	0
199	20241018	171200	0	5850	5850	5850	5850	0
200	20241018	171100	0	5850	5850	5850	5850	0
201	20241018	171000	0	5850	5850	5850	5850	0
202	20241018	170900	0	5850	5850	5850	5850	0
203	20241018	170800	0	5850	5850	5850	5850	0
204	20241018	170700	0	5850	5850	5850	5850	0
205	20241018	170600	0	5850	5850	5850	5850	0
206	20241018	170500	0	5850	5850	5850	5850	0
207	20241018	170400	0	5850	5850	5850	5850	0
208	20241018	170300	0	5850	5850	5850	5850	0
209	20241018	170200	0	5850	5850	5850	5850	0
210	20241018	170100	0	5850	5850	5850	5850	0
211	20241018	170000	0	5850	5850	5850	5850	0
212	20241018	165900	0	5850	5850	5850	5850	0
213	20241018	165800	0	5850	5850	5850	5850	0
214	20241018	165700	0	5850	5850	5850	5850	0
215	20241018	165600	0	5850	5850	5850	5850	0
216	20241018	165500	0	5850	5850	5850	5850	0
217	20241018	165400	0	5850	5850	5850	5850	0
218	20241018	165300	0	5850	5850	5850	5850	0
219	20241018	165200	0	5850	5850	5850	5850	0
220	20241018	165100	0	5850	5850	5850	5850	0
221	20241018	165000	0	5850	5850	5850	5850	0
222	20241018	164900	0	5850	5850	5850	5850	0
223	20241018	164800	0	5850	5850	5850	5850	0
224	20241018	164700	0	5850	5850	5850	5850	0
225	20241018	164600	0	5850	5850	5850	5850	0
226	20241018	164500	0	5850	5850	5850	5850	0
227	20241018	164400	0	5850	5850	5850	5850	0
228	20241018	164300	0	5850	5850	5850	5850	0
229	20241018	164200	0	5850	5850	5850	5850	0
230	20241018	164100	0	5850	5850	5850	5850	0
231	20241018	164000	0	5850	5850	5850	5850	0
232	20241018	163900	0	5850	5850	5850	5850	0
233	20241018	163800	0	5850	5850	5850	5850	0
234	20241018	163700	0	5850	5850	5850	5850	0
235	20241018	163600	0	5850	5850	5850	5850	0
236	20241018	163500	0	5850	5850	5850	5850	0
237	20241018	163400	0	5850	5850	5850	5850	0
238	20241018	163300	0	5850	5850	5850	5850	0
239	20241018	163200	0	5850	5850	5850	5850	0
240	20241018	163100	0	5850	5850	5850	5850	0
241	20241018	163000	0	5850	5850	5850	5850	0
242	20241018	162900	0	5850	5850	5850	5850	0
243	20241018	162800	0	5850	5850	5850	5850	0
244	20241018	162700	0	5850	5850	5850	5850	0
245	20241018	162600	0	5850	5850	5850	5850	0
246	20241018	162500	0	5850	5850	5850	5850	0
247	20241018	162400	0	5850	5850	5850	5850	0
248	20241018	162300	0	5850	5850	5850	5850	0
249	20241018	162200	0	5850	5850	5850	5850	0
250	20241018	162100	0	5850	5850	5850	5850	0
251	20241018	162000	0	5850	5850	5850	5850	0
252	20241018	161900	0	5850	5850	5850	5850	0
253	20241018	161800	0	5850	5850	5850	5850	0
254	20241018	161700	0	5850	5850	5850	5850	0
255	20241018	161600	0	5850	5850	5850	5850	0
256	20241018	161500	0	5850	5850	5850	5850	0
257	20241018	161400	0	5850	5850	5850	5850	0
258	20241018	161300	0	5850	5850	5850	5850	0
259	20241018	161200	0	5850	5850	5850	5850	0
260	20241018	161100	0	5850	5850	5850	5850	0
261	20241018	161000	0	5850	5850	5850	5850	0
262	20241018	160900	0	5850	5850	5850	5850	0
263	20241018	160800	0	5850	5850	5850	5850	0
264	20241018	160700	0	5850	5850	5850	5850	0
265	20241018	160600	0	5850	5850	5850	5850	0
266	20241018	160500	0	5850	5850	5850	5850	0
267	20241018	160400	0	5850	5850	5850	5850	0
268	20241018	160300	0	5850	5850	5850	5850	0
269	20241018	160200	0	5850	5850	5850	5850	0
270	20241018	160100	0	5850	5850	5850	5850	0
271	20241018	160000	0	5850	5850	5850	5850	0
272	20241018	155900	0	5850	5850	5850	5850	0
273	20241018	155800	0	5850	5850	5850	5850	0
274	20241018	155700	0	5850	5850	5850	5850	0
275	20241018	155600	0	5850	5850	5850	5850	0
276	20241018	155500	0	5850	5850	5850	5850	0
277	20241018	155400	0	5850	5850	5850	5850	0
278	20241018	155300	0	5850	5850	5850	5850	0
279	20241018	155200	0	5850	5850	5850	5850	0
280	20241018	155100	0	5850	5850	5850	5850	0
281	20241018	155000	0	5850	5850	5850	5850	0
282	20241018	154900	0	5850	5850	5850	5850	0
283	20241018	154800	0	5850	5850	5850	5850	0
284	20241018	154700	0	5850	5850	5850	5850	0
285	20241018	154600	0	5850	5850	5850	5850	0
286	20241018	154500	0	5850	5850	5850	5850	0
287	20241018	154400	0	5850	5850	5850	5850	0
288	20241018	154300	0	5850	5850	5850	5850	0
289	20241018	154200	0	5850	5850	5850	5850	0
290	20241018	154100	0	5850	5850	5850	5850	0
291	20241018	154000	0	5850	5850	5850	5850	0
292	20241018	153900	0	5850	5850	5850	5850	0
293	20241018	153800	0	5850	5850	5850	5850	0
294	20241018	153700	0	5850	5850	5850	5850	0
295	20241018	153600	0	5850	5850	5850	5850	0
296	20241018	153500	0	5850	5850	5850	5850	0
297	20241018	153400	0	5850	5850	5850	5850	0
298	20241018	153300	0	5850	5850	5850	5850	0
299	20241018	153200	0	5850	5850	5850	5850	0
300	20241018	153100	0	5850	5850	5850	5850	0
301	20241018	153000	0	5850	5850	5850	5850	0
302	20241018	152900	0	5850	5850	5850	5850	0
303	20241018	152800	0	5850	5850	5850	5850	0
304	20241018	152700	0	5850	5850	5850	5850	0
305	20241018	152600	0	5850	5850	5850	5850	0
306	20241018	152500	0	5850	5850	5850	5850	0
307	20241018	152400	0	5850	5850	5850	5850	0
308	20241018	152300	0	5850	5850	5850	5850	0
309	20241018	152200	0	5850	5850	5850	5850	0
310	20241018	152100	0	5850	5850	5850	5850	0
311	20241018	152000	0	5850	5850	5850	5850	0
312	20241018	151900	0	5850	5850	5850	5850	0
313	20241018	151800	0	5850	5850	5850	5850	0
314	20241018	151700	0	5850	5850	5850	5850	0
315	20241018	151600	0	5850	5850	5850	5850	0
316	20241018	151500	0	5850	5850	5850	5850	0
317	20241018	151400	0	5850	5850	5850	5850	0
318	20241018	151300	0	5850	5850	5850	5850	0
319	20241018	151200	0	5850	5850	5850	5850	0
320	20241018	151100	0	5850	5850	5850	5850	0
321	20241018	151000	0	5850	5850	5850	5850	0
322	20241018	150900	0	5850	5850	5850	5850	0
323	20241018	150800	0	5850	5850	5850	5850	0
324	20241018	150700	0	5850	5850	5850	5850	0
325	20241018	150600	0	5850	5850	5850	5850	0
326	20241018	150500	0	5850	5850	5850	5850	0
327	20241018	150400	0	5850	5850	5850	5850	0
328	20241018	150300	0	5850	5850	5850	5850	0
329	20241018	150200	0	5850	5850	5850	5850	0
330	20241018	150100	0	5850	5850	5850	5850	0
331	20241018	150000	0	5850	5850	5850	5850	0
332	20241018	145900	0	5850	5850	5850	5850	0
333	20241018	145800	0	5850	5850	5850	5850	0
334	20241018	145700	0	5850	5850	5850	5850	0
335	20241018	145600	0	5850	5850	5850	5850	0
336	20241018	145500	0	5850	5850	5850	5850	0
337	20241018	145400	0	5850	5850	5850	5850	0
338	20241018	145300	0	5850	5850	5850	5850	0
339	20241018	145200	0	5850	5850	5850	5850	0
340	20241018	145100	0	5850	5850	5850	5850	0
341	20241018	145000	0	5850	5850	5850	5850	0
342	20241018	144900	0	5850	5850	5850	5850	0
343	20241018	144800	0	5850	5850	5850	5850	0
344	20241018	144700	0	5850	5850	5850	5850	0
345	20241018	144600	0	5850	5850	5850	5850	0
346	20241018	144500	0	5850	5850	5850	5850	0
347	20241018	144400	0	5850	5850	5850	5850	0
348	20241018	144300	0	5850	5850	5850	5850	0
349	20241018	144200	0	5850	5850	5850	5850	0
350	20241018	144100	0	5850	5850	5850	5850	0
351	20241018	144000	0	5850	5850	5850	5850	0
352	20241018	143900	0	5850	5850	5850	5850	0
353	20241018	143800	0	5850	5850	5850	5850	0
354	20241018	143700	0	5850	5850	5850	5850	0
355	20241018	143600	0	5850	5850	5850	5850	0
356	20241018	143500	0	5850	5850	5850	5850	0
357	20241018	143400	0	5850	5850	5850	5850	0
358	20241018	143300	0	5850	5850	5850	5850	0
359	20241018	143200	0	5850	5850	5850	5850	0
360	20241018	143100	0	5850	5850	5850	5850	0
361	20241018	143000	0	5850	5850	5850	5850	0
362	20241018	142900	0	5850	5850	5850	5850	0
363	20241018	142800	0	5850	5850	5850	5850	0
364	20241018	142700	0	5850	5850	5850	5850	0
365	20241018	142600	0	5850	5850	5850	5850	0
366	20241018	142500	0	5850	5850	5850	5850	0
367	20241018	142400	0	5850	5850	5850	5850	0
368	20241018	142300	0	5850	5850	5850	5850	0
369	20241018	142200	0	5850	5850	5850	5850	0
370	20241018	142100	0	5850	5850	5850	5850	0
371	20241018	142000	0	5850	5850	5850	5850	0
372	20241018	141900	0	5850	5850	5850	5850	0
373	20241018	141800	0	5850	5850	5850	5850	0
374	20241018	141700	0	5850	5850	5850	5850	0
375	20241018	141600	0	5850	5850	5850	5850	0
376	20241018	141500	0	5850	5850	5850	5850	0
377	20241018	141400	0	5850	5850	5850	5850	0
378	20241018	141300	0	5850	5850	5850	5850	0
379	20241018	141200	0	5850	5850	5850	5850	0
380	20241018	141100	0	5850	5850	5850	5850	0
381	20241018	141000	0	5850	5850	5850	5850	0
382	20241018	140900	0	5850	5850	5850	5850	0
383	20241018	140800	0	5850	5850	5850	5850	0
384	20241018	140700	0	5850	5850	5850	5850	0
385	20241018	140600	0	5850	5850	5850	5850	0
386	20241018	140500	0	5850	5850	5850	5850	0
387	20241018	140400	0	5850	5850	5850	5850	0
388	20241018	140300	0	5850	5850	5850	5850	0
389	20241018	140200	0	5850	5850	5850	5850	0
390	20241018	140100	0	5850	5850	5850	5850	0
391	20241018	140000	0	5850	5850	5850	5850	0
392	20241018	135900	0	5850	5850	5850	5850	0
393	20241018	135800	0	5850	5850	5850	5850	0
394	20241018	135700	0	5850	5850	5850	5850	0
395	20241018	135600	0	5850	5850	5850	5850	0
396	20241018	135500	0	5850	5850	5850	5850	0
397	20241018	135400	0	5850	5850	5850	5850	0
398	20241018	135300	0	5850	5850	5850	5850	0
399	20241018	135200	0	5850	5850	5850	5850	0
400	20241018	135100	0	5850	5850	5850	5850	0
401	20241018	135000	0	5850	5850	5850	5850	0
402	20241018	134900	0	5850	5850	5850	5850	0
403	20241018	134800	0	5850	5850	5850	5850	0
404	20241018	134700	0	5850	5850	5850	5850	0
405	20241018	134600	0	5850	5850	5850	5850	0
406	20241018	134500	0	5850	5850	5850	5850	0
407	20241018	134400	0	5850	5850	5850	5850	0
408	20241018	134300	0	5850	5850	5850	5850	0
409	20241018	134200	0	5850	5850	5850	5850	0
410	20241018	134100	0	5850	5850	5850	5850	0
411	20241018	134000	0	5850	5850	5850	5850	0
412	20241018	133900	0	5850	5850	5850	5850	0
413	20241018	133800	0	5850	5850	5850	5850	0
414	20241018	133700	0	5850	5850	5850	5850	0
415	20241018	133600	0	5850	5850	5850	5850	0
416	20241018	133500	0	5850	5850	5850	5850	0
417	20241018	133400	0	5850	5850	5850	5850	0
418	20241018	133300	0	5850	5850	5850	5850	0
419	20241018	133200	0	5850	5850	5850	5850	0
420	20241018	133100	0	5850	5850	5850	5850	0
421	20241018	133000	0	5850	5850	5850	5850	0
422	20241018	132900	0	5850	5850	5850	5850	0
423	20241018	132800	0	5850	5850	5850	5850	0
424	20241018	132700	0	5850	5850	5850	5850	0
425	20241018	132600	0	5850	5850	5850	5850	0
426	20241018	132500	0	5850	5850	5850	5850	0
427	20241018	132400	0	5850	5850	5850	5850	0
428	20241018	132300	0	5850	5850	5850	5850	0
429	20241018	132200	0	5850	5850	5850	5850	0
430	20241018	132100	0	5850	5850	5850	5850	0
431	20241018	132000	0	5850	5850	5850	5850	0
432	20241018	131900	0	5850	5850	5850	5850	0
433	20241018	131800	0	5850	5850	5850	5850	0
434	20241018	131700	0	5850	5850	5850	5850	0
435	20241018	131600	0	5850	5850	5850	5850	0
436	20241018	131500	0	5850	5850	5850	5850	0
437	20241018	131400	0	5850	5850	5850	5850	0
438	20241018	131300	0	5850	5850	5850	5850	0
439	20241018	131200	0	5850	5850	5850	5850	0
440	20241018	131100	0	5850	5850	5850	5850	0
441	20241018	131000	0	5850	5850	5850	5850	0
442	20241018	130900	0	5850	5850	5850	5850	0
443	20241018	130800	0	5850	5850	5850	5850	0
444	20241018	130700	0	5850	5850	5850	5850	0
445	20241018	130600	0	5850	5850	5850	5850	0
446	20241018	130500	0	5850	5850	5850	5850	0
447	20241018	130400	0	5850	5850	5850	5850	0
448	20241018	130300	0	5850	5850	5850	5850	0
449	20241018	130200	0	5850	5850	5850	5850	0
450	20241018	130100	0	5850	5850	5850	5850	0
451	20241018	130000	0	5850	5850	5850	5850	0
452	20241018	125900	0	5850	5850	5850	5850	0
453	20241018	125800	0	5850	5850	5850	5850	0
454	20241018	125700	0	5850	5850	5850	5850	0
455	20241018	125600	0	5850	5850	5850	5850	0
456	20241018	125500	0	5850	5850	5850	5850	0
457	20241018	125400	0	5850	5850	5850	5850	0
458	20241018	125300	0	5850	5850	5850	5850	0
459	20241018	125200	0	5850	5850	5850	5850	0
460	20241018	125100	0	5850	5850	5850	5850	0
461	20241018	125000	0	5850	5850	5850	5850	0
462	20241018	124900	0	5850	5850	5850	5850	0
463	20241018	124800	0	5850	5850	5850	5850	0
464	20241018	124700	0	5850	5850	5850	5850	0
465	20241018	124600	0	5850	5850	5850	5850	0
466	20241018	124500	0	5850	5850	5850	5850	0
467	20241018	124400	0	5850	5850	5850	5850	0
468	20241018	124300	0	5850	5850	5850	5850	0
469	20241018	124200	0	5850	5850	5850	5850	0
470	20241018	124100	0	5850	5850	5850	5850	0
471	20241018	124000	0	5850	5850	5850	5850	0
472	20241018	123900	0	5850	5850	5850	5850	0
473	20241018	123800	0	5850	5850	5850	5850	0
474	20241018	123700	0	5850	5850	5850	5850	0
475	20241018	123600	0	5850	5850	5850	5850	0
476	20241018	123500	0	5850	5850	5850	5850	0
477	20241018	123400	0	5850	5850	5850	5850	0
478	20241018	123300	0	5850	5850	5850	5850	0
479	20241018	123200	0	5850	5850	5850	5850	0
480	20241018	123100	0	5850	5850	5850	5850	0
481	20241018	123000	0	5850	5850	5850	5850	0
482	20241018	122900	0	5850	5850	5850	5850	0
483	20241018	122800	0	5850	5850	5850	5850	0
484	20241018	122700	0	5850	5850	5850	5850	0
485	20241018	122600	0	5850	5850	5850	5850	0
486	20241018	122500	0	5850	5850	5850	5850	0
487	20241018	122400	0	5850	5850	5850	5850	0
488	20241018	122300	0	5850	5850	5850	5850	0
489	20241018	122200	0	5850	5850	5850	5850	0
490	20241018	122100	0	5850	5850	5850	5850	0
491	20241018	122000	0	5850	5850	5850	5850	0
492	20241018	121900	0	5850	5850	5850	5850	0
493	20241018	121800	0	5850	5850	5850	5850	0
494	20241018	121700	0	5850	5850	5850	5850	0
495	20241018	121600	0	5850	5850	5850	5850	0
496	20241018	121500	0	5850	5850	5850	5850	0
497	20241018	121400	0	5850	5850	5850	5850	0
498	20241018	121300	0	5850	5850	5850	5850	0
499	20241018	121200	0	5850	5850	5850	5850	0
500	20241018	121100	0	5850	5850	5850	5850	0
501	20241018	121000	0	5850	5850	5850	5850	0
502	20241018	120900	0	5850	5850	5850	5850	0
503	20241018	120800	0	5850	5850	5850	5850	0
504	20241018	120700	0	5850	5850	5850	5850	0
505	20241018	120600	0	5850	5850	5850	5850	0
506	20241018	120500	0	5850	5850	5850	5850	0
507	20241018	120400	0	5850	5850	5850	5850	0
508	20241018	120300	0	5850	5850	5850	5850	0
509	20241018	120200	0	5850	5850	5850	5850	0
510	20241018	120100	0	5850	5850	5850	5850	0
511	20241018	120000	0	5850	5850	5850	5850	0
512	20241018	115900	0	5850	5850	5850	5850	0
513	20241018	115800	0	5850	5850	5850	5850	0
514	20241018	115700	0	5850	5850	5850	5850	0
515	20241018	115600	0	5850	5850	5850	5850	0
516	20241018	115500	0	5850	5850	5850	5850	0
517	20241018	115400	0	5850	5850	5850	5850	0
518	20241018	115300	0	5850	5850	5850	5850	0
519	20241018	115200	0	5850	5850	5850	5850	0
520	20241018	115100	0	5850	5850	5850	5850	0
521	20241018	115000	0	5850	5850	5850	5850	0
522	20241018	114900	0	5850	5850	5850	5850	0
523	20241018	114800	0	5850	5850	5850	5850	0
524	20241018	114700	0	5850	5850	5850	5850	0
525	20241018	114600	0	5850	5850	5850	5850	0
526	20241018	114500	0	5850	5850	5850	5850	0
527	20241018	114400	0	5850	5850	5850	5850	0
528	20241018	114300	0	5850	5850	5850	5850	0
529	20241018	114200	0	5850	5850	5850	5850	0
530	20241018	114100	0	5850	5850	5850	5850	0
531	20241018	114000	0	5850	5850	5850	5850	0
532	20241018	113900	0	5850	5850	5850	5850	0
533	20241018	113800	0	5850	5850	5850	5850	0
534	20241018	113700	0	5850	5850	5850	5850	0
535	20241018	113600	0	5850	5850	5850	5850	0
536	20241018	113500	0	5850	5850	5850	5850	0
537	20241018	113400	0	5850	5850	5850	5850	0
538	20241018	113300	0	5850	5850	5850	5850	0
539	20241018	113200	0	5850	5850	5850	5850	0
540	20241018	113100	0	5850	5850	5850	5850	0
541	20241018	113000	0	5850	5850	5850	5850	0
542	20241018	112900	0	5850	5850	5850	5850	0
543	20241018	112800	0	5850	5850	5850	5850	0
544	20241018	112700	0	5850	5850	5850	5850	0
545	20241018	112600	0	5850	5850	5850	5850	0
546	20241018	112500	0	5850	5850	5850	5850	0
547	20241018	112400	0	5850	5850	5850	5850	0
548	20241018	112300	0	5850	5850	5850	5850	0
549	20241018	112200	0	5850	5850	5850	5850	0
550	20241018	112100	0	5850	5850	5850	5850	0
551	20241018	112000	0	5850	5850	5850	5850	0
552	20241018	111900	0	5850	5850	5850	5850	0
553	20241018	111800	0	5850	5850	5850	5850	0
554	20241018	111700	0	5850	5850	5850	5850	0
555	20241018	111600	0	5850	5850	5850	5850	0
556	20241018	111500	0	5850	5850	5850	5850	0
557	20241018	111400	0	5850	5850	5850	5850	0
558	20241018	111300	0	5850	5850	5850	5850	0
559	20241018	111200	0	5850	5850	5850	5850	0
560	20241018	111100	0	5850	5850	5850	5850	0
561	20241018	111000	0	5850	5850	5850	5850	0
562	20241018	110900	0	5850	5850	5850	5850	0
563	20241018	110800	0	5850	5850	5850	5850	0
564	20241018	110700	0	5850	5850	5850	5850	0
565	20241018	110600	0	5850	5850	5850	5850	0
566	20241018	110500	0	5850	5850	5850	5850	0
567	20241018	110400	0	5850	5850	5850	5850	0
568	20241018	110300	0	5850	5850	5850	5850	0
569	20241018	110200	0	5850	5850	5850	5850	0
570	20241018	110100	0	5850	5850	5850	5850	0
571	20241018	110000	0	5850	5850	5850	5850	0
572	20241018	105900	0	5850	5850	5850	5850	0
573	20241018	105800	0	5850	5850	5850	5850	0
574	20241018	105700	0	5850	5850	5850	5850	0
575	20241018	105600	0	5850	5850	5850	5850	0
576	20241018	105500	0	5850	5850	5850	5850	0
577	20241018	105400	0	5850	5850	5850	5850	0
578	20241018	105300	0	5850	5850	5850	5850	0
579	20241018	105200	0	5850	5850	5850	5850	0
580	20241018	105100	0	5850	5850	5850	5850	0
581	20241018	105000	0	5850	5850	5850	5850	0
582	20241018	104900	0	5850	5850	5850	5850	0
583	20241018	104800	0	5850	5850	5850	5850	0
584	20241018	104700	0	5850	5850	5850	5850	0
585	20241018	104600	0	5850	5850	5850	5850	0
586	20241018	104500	0	5850	5850	5850	5850	0
587	20241018	104400	0	5850	5850	5850	5850	0
588	20241018	104300	0	5850	5850	5850	5850	0
589	20241018	104200	0	5850	5850	5850	5850	0
590	20241018	104100	0	5850	5850	5850	5850	0
591	20241018	104000	0	5850	5850	5850	5850	0
592	20241018	103900	0	5850	5850	5850	5850	0
593	20241018	103800	0	5850	5850	5850	5850	0
594	20241018	103700	0	5850	5850	5850	5850	0
595	20241018	103600	0	5850	5850	5850	5850	0
596	20241018	103500	0	5850	5850	5850	5850	0
597	20241018	103400	0	5850	5850	5850	5850	0
598	20241018	103300	0	5850	5850	5850	5850	0
599	20241018	103200	0	5850	5850	5850	5850	0
600	20241018	103100	0	5850	5850	5850	5850	0
601	20241018	103000	0	5850	5850	5850	5850	0
602	20241018	102900	0	5850	5850	5850	5850	0
603	20241018	102800	0	5850	5850	5850	5850	0
604	20241018	102700	0	5850	5850	5850	5850	0
605	20241018	102600	0	5850	5850	5850	5850	0
606	20241018	102500	0	5850	5850	5850	5850	0
607	20241018	102400	0	5850	5850	5850	5850	0
608	20241018	102300	0	5850	5850	5850	5850	0
609	20241018	102200	0	5850	5850	5850	5850	0
610	20241018	102100	0	5850	5850	5850	5850	0
611	20241018	102000	0	5850	5850	5850	5850	0
612	20241018	101900	0	5850	5850	5850	5850	0
613	20241018	101800	0	5850	5850	5850	5850	0
614	20241018	101700	0	5850	5850	5850	5850	0
615	20241018	101600	0	5850	5850	5850	5850	0
616	20241018	101500	0	5850	5850	5850	5850	0
617	20241018	101400	0	5850	5850	5850	5850	0
618	20241018	101300	0	5850	5850	5850	5850	0
619	20241018	101200	0	5850	5850	5850	5850	0
620	20241018	101100	0	5850	5850	5850	5850	0
621	20241018	101000	0	5850	5850	5850	5850	0
622	20241018	100900	0	5850	5850	5850	5850	0
623	20241018	100800	0	5850	5850	5850	5850	0
624	20241018	100700	0	5850	5850	5850	5850	0
625	20241018	100600	0	5850	5850	5850	5850	0
626	20241018	100500	0	5850	5850	5850	5850	0
627	20241018	100400	0	5850	5850	5850	5850	0
628	20241018	100300	0	5850	5850	5850	5850	0
629	20241018	100200	0	5850	5850	5850	5850	0
630	20241018	100100	0	5850	5850	5850	5850	0
631	20241018	100000	0	5850	5850	5850	5850	0
632	20241018	095900	0	5850	5850	5850	5850	0
633	20241018	095800	0	5850	5850	5850	5850	0
634	20241018	095700	0	5850	5850	5850	5850	0
635	20241018	095600	0	5850	5850	5850	5850	0
636	20241018	095500	0	5850	5850	5850	5850	0
637	20241018	095400	0	5850	5850	5850	5850	0
638	20241018	095300	0	5850	5850	5850	5850	0
639	20241018	095200	0	5850	5850	5850	5850	0
640	20241018	095100	0	5850	5850	5850	5850	0
641	20241018	095000	0	5850	5850	5850	5850	0
642	20241018	094900	0	5850	5850	5850	5850	0
643	20241018	094800	0	5850	5850	5850	5850	0
644	20241018	094700	0	5850	5850	5850	5850	0
645	20241018	094600	0	5850	5850	5850	5850	0
646	20241018	094500	0	5850	5850	5850	5850	0
647	20241018	094400	0	5850	5850	5850	5850	0
648	20241018	094300	0	5850	5850	5850	5850	0
649	20241018	094200	0	5850	5850	5850	5850	0
650	20241018	094100	0	5850	5850	5850	5850	0
651	20241018	094000	0	5850	5850	5850	5850	0
652	20241018	093900	0	5850	5850	5850	5850	0
653	20241018	093800	0	5850	5850	5850	5850	0
654	20241018	093700	0	5850	5850	5850	5850	0
655	20241018	093600	0	5850	5850	5850	5850	0
656	20241018	093500	0	5850	5850	5850	5850	0
657	20241018	093400	0	5850	5850	5850	5850	0
658	20241018	093300	0	5850	5850	5850	5850	0
659	20241018	093200	0	5850	5850	5850	5850	0
660	20241018	093100	0	5850	5850	5850	5850	0
661	20241018	093000	0	5850	5850	5850	5850	0
662	20241018	092900	0	5850	5850	5850	5850	0
663	20241018	092800	0	5850	5850	5850	5850	0
664	20241018	092700	0	5850	5850	5850	5850	0
665	20241018	092600	0	5850	5850	5850	5850	0
666	20241018	092500	0	5850	5850	5850	5850	0
667	20241018	092400	0	5850	5850	5850	5850	0
668	20241018	092300	0	5850	5850	5850	5850	0
669	20241018	092200	0	5850	5850	5850	5850	0
670	20241018	092100	0	5850	5850	5850	5850	0
671	20241018	092000	0	5850	5850	5850	5850	0
672	20241018	091900	0	5850	5850	5850	5850	0
673	20241018	091800	0	5850	5850	5850	5850	0
674	20241018	091700	0	5850	5850	5850	5850	0
675	20241018	091600	0	5850	5850	5850	5850	0
676	20241018	091500	0	5850	5850	5850	5850	0
677	20241018	091400	0	5850	5850	5850	5850	0
678	20241018	091300	0	5850	5850	5850	5850	0
679	20241018	091200	0	5850	5850	5850	5850	0
680	20241018	091100	0	5850	5850	5850	5850	0
681	20241018	091000	0	5850	5850	5850	5850	0
682	20241018	090900	0	5850	5850	5850	5850	0
683	20241018	090800	0	5850	5850	5850	5850	0
684	20241018	090700	0	5850	5850	5850	5850	0
685	20241018	090600	0	5850	5850	5850	5850	0
686	20241018	090500	0	5850	5850	5850	5850	0
687	20241018	090400	0	5850	5850	5850	5850	0
688	20241018	090300	0	5850	5850	5850	5850	0
689	20241018	090200	0	5850	5850	5850	5850	0
690	20241018	090100	0	5850	5850	5850	5850	0
691	20241018	090000	0	5850	5850	5850	5850	0