KissMeData/150840/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	202100	0	5850	5850	5850	5850	0
3	20240906	202000	0	5850	5850	5850	5850	0
4	20240906	201900	0	5850	5850	5850	5850	0
5	20240906	201800	0	5850	5850	5850	5850	0
6	20240906	201700	0	5850	5850	5850	5850	0
7	20240906	201600	0	5850	5850	5850	5850	0
8	20240906	201500	0	5850	5850	5850	5850	0
9	20240906	201400	0	5850	5850	5850	5850	0
10	20240906	201300	0	5850	5850	5850	5850	0
11	20240906	201200	0	5850	5850	5850	5850	0
12	20240906	201100	0	5850	5850	5850	5850	0
13	20240906	201000	0	5850	5850	5850	5850	0
14	20240906	200900	0	5850	5850	5850	5850	0
15	20240906	200800	0	5850	5850	5850	5850	0
16	20240906	200700	0	5850	5850	5850	5850	0
17	20240906	200600	0	5850	5850	5850	5850	0
18	20240906	200500	0	5850	5850	5850	5850	0
19	20240906	200400	0	5850	5850	5850	5850	0
20	20240906	200300	0	5850	5850	5850	5850	0
21	20240906	200200	0	5850	5850	5850	5850	0
22	20240906	200100	0	5850	5850	5850	5850	0
23	20240906	200000	0	5850	5850	5850	5850	0
24	20240906	195900	0	5850	5850	5850	5850	0
25	20240906	195800	0	5850	5850	5850	5850	0
26	20240906	195700	0	5850	5850	5850	5850	0
27	20240906	195600	0	5850	5850	5850	5850	0
28	20240906	195500	0	5850	5850	5850	5850	0
29	20240906	195400	0	5850	5850	5850	5850	0
30	20240906	195300	0	5850	5850	5850	5850	0
31	20240906	195200	0	5850	5850	5850	5850	0
32	20240906	195100	0	5850	5850	5850	5850	0
33	20240906	195000	0	5850	5850	5850	5850	0
34	20240906	194900	0	5850	5850	5850	5850	0
35	20240906	194800	0	5850	5850	5850	5850	0
36	20240906	194700	0	5850	5850	5850	5850	0
37	20240906	194600	0	5850	5850	5850	5850	0
38	20240906	194500	0	5850	5850	5850	5850	0
39	20240906	194400	0	5850	5850	5850	5850	0
40	20240906	194300	0	5850	5850	5850	5850	0
41	20240906	194200	0	5850	5850	5850	5850	0
42	20240906	194100	0	5850	5850	5850	5850	0
43	20240906	194000	0	5850	5850	5850	5850	0
44	20240906	193900	0	5850	5850	5850	5850	0
45	20240906	193800	0	5850	5850	5850	5850	0
46	20240906	193700	0	5850	5850	5850	5850	0
47	20240906	193600	0	5850	5850	5850	5850	0
48	20240906	193500	0	5850	5850	5850	5850	0
49	20240906	193400	0	5850	5850	5850	5850	0
50	20240906	193300	0	5850	5850	5850	5850	0
51	20240906	193200	0	5850	5850	5850	5850	0
52	20240906	193100	0	5850	5850	5850	5850	0
53	20240906	193000	0	5850	5850	5850	5850	0
54	20240906	192900	0	5850	5850	5850	5850	0
55	20240906	192800	0	5850	5850	5850	5850	0
56	20240906	192700	0	5850	5850	5850	5850	0
57	20240906	192600	0	5850	5850	5850	5850	0
58	20240906	192500	0	5850	5850	5850	5850	0
59	20240906	192400	0	5850	5850	5850	5850	0
60	20240906	192300	0	5850	5850	5850	5850	0
61	20240906	192200	0	5850	5850	5850	5850	0
62	20240906	192100	0	5850	5850	5850	5850	0
63	20240906	192000	0	5850	5850	5850	5850	0
64	20240906	191900	0	5850	5850	5850	5850	0
65	20240906	191800	0	5850	5850	5850	5850	0
66	20240906	191700	0	5850	5850	5850	5850	0
67	20240906	191600	0	5850	5850	5850	5850	0
68	20240906	191500	0	5850	5850	5850	5850	0
69	20240906	191400	0	5850	5850	5850	5850	0
70	20240906	191300	0	5850	5850	5850	5850	0
71	20240906	191200	0	5850	5850	5850	5850	0
72	20240906	191100	0	5850	5850	5850	5850	0
73	20240906	191000	0	5850	5850	5850	5850	0
74	20240906	190900	0	5850	5850	5850	5850	0
75	20240906	190800	0	5850	5850	5850	5850	0
76	20240906	190700	0	5850	5850	5850	5850	0
77	20240906	190600	0	5850	5850	5850	5850	0
78	20240906	190500	0	5850	5850	5850	5850	0
79	20240906	190400	0	5850	5850	5850	5850	0
80	20240906	190300	0	5850	5850	5850	5850	0
81	20240906	190200	0	5850	5850	5850	5850	0
82	20240906	190100	0	5850	5850	5850	5850	0
83	20240906	190000	0	5850	5850	5850	5850	0
84	20240906	185900	0	5850	5850	5850	5850	0
85	20240906	185800	0	5850	5850	5850	5850	0
86	20240906	185700	0	5850	5850	5850	5850	0
87	20240906	185600	0	5850	5850	5850	5850	0
88	20240906	185500	0	5850	5850	5850	5850	0
89	20240906	185400	0	5850	5850	5850	5850	0
90	20240906	185300	0	5850	5850	5850	5850	0
91	20240906	185200	0	5850	5850	5850	5850	0
92	20240906	185100	0	5850	5850	5850	5850	0
93	20240906	185000	0	5850	5850	5850	5850	0
94	20240906	184900	0	5850	5850	5850	5850	0
95	20240906	184800	0	5850	5850	5850	5850	0
96	20240906	184700	0	5850	5850	5850	5850	0
97	20240906	184600	0	5850	5850	5850	5850	0
98	20240906	184500	0	5850	5850	5850	5850	0
99	20240906	184400	0	5850	5850	5850	5850	0
100	20240906	184300	0	5850	5850	5850	5850	0
101	20240906	184200	0	5850	5850	5850	5850	0
102	20240906	184100	0	5850	5850	5850	5850	0
103	20240906	184000	0	5850	5850	5850	5850	0
104	20240906	183900	0	5850	5850	5850	5850	0
105	20240906	183800	0	5850	5850	5850	5850	0
106	20240906	183700	0	5850	5850	5850	5850	0
107	20240906	183600	0	5850	5850	5850	5850	0
108	20240906	183500	0	5850	5850	5850	5850	0
109	20240906	183400	0	5850	5850	5850	5850	0
110	20240906	183300	0	5850	5850	5850	5850	0
111	20240906	183200	0	5850	5850	5850	5850	0
112	20240906	183100	0	5850	5850	5850	5850	0
113	20240906	183000	0	5850	5850	5850	5850	0
114	20240906	182900	0	5850	5850	5850	5850	0
115	20240906	182800	0	5850	5850	5850	5850	0
116	20240906	182700	0	5850	5850	5850	5850	0
117	20240906	182600	0	5850	5850	5850	5850	0
118	20240906	182500	0	5850	5850	5850	5850	0
119	20240906	182400	0	5850	5850	5850	5850	0
120	20240906	182300	0	5850	5850	5850	5850	0
121	20240906	182200	0	5850	5850	5850	5850	0
122	20240906	182100	0	5850	5850	5850	5850	0
123	20240906	182000	0	5850	5850	5850	5850	0
124	20240906	181900	0	5850	5850	5850	5850	0
125	20240906	181800	0	5850	5850	5850	5850	0
126	20240906	181700	0	5850	5850	5850	5850	0
127	20240906	181600	0	5850	5850	5850	5850	0
128	20240906	181500	0	5850	5850	5850	5850	0
129	20240906	181400	0	5850	5850	5850	5850	0
130	20240906	181300	0	5850	5850	5850	5850	0
131	20240906	181200	0	5850	5850	5850	5850	0
132	20240906	181100	0	5850	5850	5850	5850	0
133	20240906	181000	0	5850	5850	5850	5850	0
134	20240906	180900	0	5850	5850	5850	5850	0
135	20240906	180800	0	5850	5850	5850	5850	0
136	20240906	180700	0	5850	5850	5850	5850	0
137	20240906	180600	0	5850	5850	5850	5850	0
138	20240906	180500	0	5850	5850	5850	5850	0
139	20240906	180400	0	5850	5850	5850	5850	0
140	20240906	180300	0	5850	5850	5850	5850	0
141	20240906	180200	0	5850	5850	5850	5850	0
142	20240906	180100	0	5850	5850	5850	5850	0
143	20240906	180000	0	5850	5850	5850	5850	0
144	20240906	175900	0	5850	5850	5850	5850	0
145	20240906	175800	0	5850	5850	5850	5850	0
146	20240906	175700	0	5850	5850	5850	5850	0
147	20240906	175600	0	5850	5850	5850	5850	0
148	20240906	175500	0	5850	5850	5850	5850	0
149	20240906	175400	0	5850	5850	5850	5850	0
150	20240906	175300	0	5850	5850	5850	5850	0
151	20240906	175200	0	5850	5850	5850	5850	0
152	20240906	175100	0	5850	5850	5850	5850	0
153	20240906	175000	0	5850	5850	5850	5850	0
154	20240906	174900	0	5850	5850	5850	5850	0
155	20240906	174800	0	5850	5850	5850	5850	0
156	20240906	174700	0	5850	5850	5850	5850	0
157	20240906	174600	0	5850	5850	5850	5850	0
158	20240906	174500	0	5850	5850	5850	5850	0
159	20240906	174400	0	5850	5850	5850	5850	0
160	20240906	174300	0	5850	5850	5850	5850	0
161	20240906	174200	0	5850	5850	5850	5850	0
162	20240906	174100	0	5850	5850	5850	5850	0
163	20240906	174000	0	5850	5850	5850	5850	0
164	20240906	173900	0	5850	5850	5850	5850	0
165	20240906	173800	0	5850	5850	5850	5850	0
166	20240906	173700	0	5850	5850	5850	5850	0
167	20240906	173600	0	5850	5850	5850	5850	0
168	20240906	173500	0	5850	5850	5850	5850	0
169	20240906	173400	0	5850	5850	5850	5850	0
170	20240906	173300	0	5850	5850	5850	5850	0
171	20240906	173200	0	5850	5850	5850	5850	0
172	20240906	173100	0	5850	5850	5850	5850	0
173	20240906	173000	0	5850	5850	5850	5850	0
174	20240906	172900	0	5850	5850	5850	5850	0
175	20240906	172800	0	5850	5850	5850	5850	0
176	20240906	172700	0	5850	5850	5850	5850	0
177	20240906	172600	0	5850	5850	5850	5850	0
178	20240906	172500	0	5850	5850	5850	5850	0
179	20240906	172400	0	5850	5850	5850	5850	0
180	20240906	172300	0	5850	5850	5850	5850	0
181	20240906	172200	0	5850	5850	5850	5850	0
182	20240906	172100	0	5850	5850	5850	5850	0
183	20240906	172000	0	5850	5850	5850	5850	0
184	20240906	171900	0	5850	5850	5850	5850	0
185	20240906	171800	0	5850	5850	5850	5850	0
186	20240906	171700	0	5850	5850	5850	5850	0
187	20240906	171600	0	5850	5850	5850	5850	0
188	20240906	171500	0	5850	5850	5850	5850	0
189	20240906	171400	0	5850	5850	5850	5850	0
190	20240906	171300	0	5850	5850	5850	5850	0
191	20240906	171200	0	5850	5850	5850	5850	0
192	20240906	171100	0	5850	5850	5850	5850	0
193	20240906	171000	0	5850	5850	5850	5850	0
194	20240906	170900	0	5850	5850	5850	5850	0
195	20240906	170800	0	5850	5850	5850	5850	0
196	20240906	170700	0	5850	5850	5850	5850	0
197	20240906	170600	0	5850	5850	5850	5850	0
198	20240906	170500	0	5850	5850	5850	5850	0
199	20240906	170400	0	5850	5850	5850	5850	0
200	20240906	170300	0	5850	5850	5850	5850	0
201	20240906	170200	0	5850	5850	5850	5850	0
202	20240906	170100	0	5850	5850	5850	5850	0
203	20240906	170000	0	5850	5850	5850	5850	0
204	20240906	165900	0	5850	5850	5850	5850	0
205	20240906	165800	0	5850	5850	5850	5850	0
206	20240906	165700	0	5850	5850	5850	5850	0
207	20240906	165600	0	5850	5850	5850	5850	0
208	20240906	165500	0	5850	5850	5850	5850	0
209	20240906	165400	0	5850	5850	5850	5850	0
210	20240906	165300	0	5850	5850	5850	5850	0
211	20240906	165200	0	5850	5850	5850	5850	0
212	20240906	165100	0	5850	5850	5850	5850	0
213	20240906	165000	0	5850	5850	5850	5850	0
214	20240906	164900	0	5850	5850	5850	5850	0
215	20240906	164800	0	5850	5850	5850	5850	0
216	20240906	164700	0	5850	5850	5850	5850	0
217	20240906	164600	0	5850	5850	5850	5850	0
218	20240906	164500	0	5850	5850	5850	5850	0
219	20240906	164400	0	5850	5850	5850	5850	0
220	20240906	164300	0	5850	5850	5850	5850	0
221	20240906	164200	0	5850	5850	5850	5850	0
222	20240906	164100	0	5850	5850	5850	5850	0
223	20240906	164000	0	5850	5850	5850	5850	0
224	20240906	163900	0	5850	5850	5850	5850	0
225	20240906	163800	0	5850	5850	5850	5850	0
226	20240906	163700	0	5850	5850	5850	5850	0
227	20240906	163600	0	5850	5850	5850	5850	0
228	20240906	163500	0	5850	5850	5850	5850	0
229	20240906	163400	0	5850	5850	5850	5850	0
230	20240906	163300	0	5850	5850	5850	5850	0
231	20240906	163200	0	5850	5850	5850	5850	0
232	20240906	163100	0	5850	5850	5850	5850	0
233	20240906	163000	0	5850	5850	5850	5850	0
234	20240906	162900	0	5850	5850	5850	5850	0
235	20240906	162800	0	5850	5850	5850	5850	0
236	20240906	162700	0	5850	5850	5850	5850	0
237	20240906	162600	0	5850	5850	5850	5850	0
238	20240906	162500	0	5850	5850	5850	5850	0
239	20240906	162400	0	5850	5850	5850	5850	0
240	20240906	162300	0	5850	5850	5850	5850	0
241	20240906	162200	0	5850	5850	5850	5850	0
242	20240906	162100	0	5850	5850	5850	5850	0
243	20240906	162000	0	5850	5850	5850	5850	0
244	20240906	161900	0	5850	5850	5850	5850	0
245	20240906	161800	0	5850	5850	5850	5850	0
246	20240906	161700	0	5850	5850	5850	5850	0
247	20240906	161600	0	5850	5850	5850	5850	0
248	20240906	161500	0	5850	5850	5850	5850	0
249	20240906	161400	0	5850	5850	5850	5850	0
250	20240906	161300	0	5850	5850	5850	5850	0
251	20240906	161200	0	5850	5850	5850	5850	0
252	20240906	161100	0	5850	5850	5850	5850	0
253	20240906	161000	0	5850	5850	5850	5850	0
254	20240906	160900	0	5850	5850	5850	5850	0
255	20240906	160800	0	5850	5850	5850	5850	0
256	20240906	160700	0	5850	5850	5850	5850	0
257	20240906	160600	0	5850	5850	5850	5850	0
258	20240906	160500	0	5850	5850	5850	5850	0
259	20240906	160400	0	5850	5850	5850	5850	0
260	20240906	160300	0	5850	5850	5850	5850	0
261	20240906	160200	0	5850	5850	5850	5850	0
262	20240906	160100	0	5850	5850	5850	5850	0
263	20240906	160000	0	5850	5850	5850	5850	0
264	20240906	155900	0	5850	5850	5850	5850	0
265	20240906	155800	0	5850	5850	5850	5850	0
266	20240906	155700	0	5850	5850	5850	5850	0
267	20240906	155600	0	5850	5850	5850	5850	0
268	20240906	155500	0	5850	5850	5850	5850	0
269	20240906	155400	0	5850	5850	5850	5850	0
270	20240906	155300	0	5850	5850	5850	5850	0
271	20240906	155200	0	5850	5850	5850	5850	0
272	20240906	155100	0	5850	5850	5850	5850	0
273	20240906	155000	0	5850	5850	5850	5850	0
274	20240906	154900	0	5850	5850	5850	5850	0
275	20240906	154800	0	5850	5850	5850	5850	0
276	20240906	154700	0	5850	5850	5850	5850	0
277	20240906	154600	0	5850	5850	5850	5850	0
278	20240906	154500	0	5850	5850	5850	5850	0
279	20240906	154400	0	5850	5850	5850	5850	0
280	20240906	154300	0	5850	5850	5850	5850	0
281	20240906	154200	0	5850	5850	5850	5850	0
282	20240906	154100	0	5850	5850	5850	5850	0
283	20240906	154000	0	5850	5850	5850	5850	0
284	20240906	153900	0	5850	5850	5850	5850	0
285	20240906	153800	0	5850	5850	5850	5850	0
286	20240906	153700	0	5850	5850	5850	5850	0
287	20240906	153600	0	5850	5850	5850	5850	0
288	20240906	153500	0	5850	5850	5850	5850	0
289	20240906	153400	0	5850	5850	5850	5850	0
290	20240906	153300	0	5850	5850	5850	5850	0
291	20240906	153200	0	5850	5850	5850	5850	0
292	20240906	153100	0	5850	5850	5850	5850	0
293	20240906	153000	0	5850	5850	5850	5850	0
294	20240906	152900	0	5850	5850	5850	5850	0
295	20240906	152800	0	5850	5850	5850	5850	0
296	20240906	152700	0	5850	5850	5850	5850	0
297	20240906	152600	0	5850	5850	5850	5850	0
298	20240906	152500	0	5850	5850	5850	5850	0
299	20240906	152400	0	5850	5850	5850	5850	0
300	20240906	152300	0	5850	5850	5850	5850	0
301	20240906	152200	0	5850	5850	5850	5850	0
302	20240906	152100	0	5850	5850	5850	5850	0
303	20240906	152000	0	5850	5850	5850	5850	0
304	20240906	151900	0	5850	5850	5850	5850	0
305	20240906	151800	0	5850	5850	5850	5850	0
306	20240906	151700	0	5850	5850	5850	5850	0
307	20240906	151600	0	5850	5850	5850	5850	0
308	20240906	151500	0	5850	5850	5850	5850	0
309	20240906	151400	0	5850	5850	5850	5850	0
310	20240906	151300	0	5850	5850	5850	5850	0
311	20240906	151200	0	5850	5850	5850	5850	0
312	20240906	151100	0	5850	5850	5850	5850	0
313	20240906	151000	0	5850	5850	5850	5850	0
314	20240906	150900	0	5850	5850	5850	5850	0
315	20240906	150800	0	5850	5850	5850	5850	0
316	20240906	150700	0	5850	5850	5850	5850	0
317	20240906	150600	0	5850	5850	5850	5850	0
318	20240906	150500	0	5850	5850	5850	5850	0
319	20240906	150400	0	5850	5850	5850	5850	0
320	20240906	150300	0	5850	5850	5850	5850	0
321	20240906	150200	0	5850	5850	5850	5850	0
322	20240906	150100	0	5850	5850	5850	5850	0
323	20240906	150000	0	5850	5850	5850	5850	0
324	20240906	145900	0	5850	5850	5850	5850	0
325	20240906	145800	0	5850	5850	5850	5850	0
326	20240906	145700	0	5850	5850	5850	5850	0
327	20240906	145600	0	5850	5850	5850	5850	0
328	20240906	145500	0	5850	5850	5850	5850	0
329	20240906	145400	0	5850	5850	5850	5850	0
330	20240906	145300	0	5850	5850	5850	5850	0
331	20240906	145200	0	5850	5850	5850	5850	0
332	20240906	145100	0	5850	5850	5850	5850	0
333	20240906	145000	0	5850	5850	5850	5850	0
334	20240906	144900	0	5850	5850	5850	5850	0
335	20240906	144800	0	5850	5850	5850	5850	0
336	20240906	144700	0	5850	5850	5850	5850	0
337	20240906	144600	0	5850	5850	5850	5850	0
338	20240906	144500	0	5850	5850	5850	5850	0
339	20240906	144400	0	5850	5850	5850	5850	0
340	20240906	144300	0	5850	5850	5850	5850	0
341	20240906	144200	0	5850	5850	5850	5850	0
342	20240906	144100	0	5850	5850	5850	5850	0
343	20240906	144000	0	5850	5850	5850	5850	0
344	20240906	143900	0	5850	5850	5850	5850	0
345	20240906	143800	0	5850	5850	5850	5850	0
346	20240906	143700	0	5850	5850	5850	5850	0
347	20240906	143600	0	5850	5850	5850	5850	0
348	20240906	143500	0	5850	5850	5850	5850	0
349	20240906	143400	0	5850	5850	5850	5850	0
350	20240906	143300	0	5850	5850	5850	5850	0
351	20240906	143200	0	5850	5850	5850	5850	0
352	20240906	143100	0	5850	5850	5850	5850	0
353	20240906	143000	0	5850	5850	5850	5850	0
354	20240906	142900	0	5850	5850	5850	5850	0
355	20240906	142800	0	5850	5850	5850	5850	0
356	20240906	142700	0	5850	5850	5850	5850	0
357	20240906	142600	0	5850	5850	5850	5850	0
358	20240906	142500	0	5850	5850	5850	5850	0
359	20240906	142400	0	5850	5850	5850	5850	0
360	20240906	142300	0	5850	5850	5850	5850	0
361	20240906	142200	0	5850	5850	5850	5850	0
362	20240906	142100	0	5850	5850	5850	5850	0
363	20240906	142000	0	5850	5850	5850	5850	0
364	20240906	141900	0	5850	5850	5850	5850	0
365	20240906	141800	0	5850	5850	5850	5850	0
366	20240906	141700	0	5850	5850	5850	5850	0
367	20240906	141600	0	5850	5850	5850	5850	0
368	20240906	141500	0	5850	5850	5850	5850	0
369	20240906	141400	0	5850	5850	5850	5850	0
370	20240906	141300	0	5850	5850	5850	5850	0
371	20240906	141200	0	5850	5850	5850	5850	0
372	20240906	141100	0	5850	5850	5850	5850	0
373	20240906	141000	0	5850	5850	5850	5850	0
374	20240906	140900	0	5850	5850	5850	5850	0
375	20240906	140800	0	5850	5850	5850	5850	0
376	20240906	140700	0	5850	5850	5850	5850	0
377	20240906	140600	0	5850	5850	5850	5850	0
378	20240906	140500	0	5850	5850	5850	5850	0
379	20240906	140400	0	5850	5850	5850	5850	0
380	20240906	140300	0	5850	5850	5850	5850	0
381	20240906	140200	0	5850	5850	5850	5850	0
382	20240906	140100	0	5850	5850	5850	5850	0
383	20240906	140000	0	5850	5850	5850	5850	0
384	20240906	135900	0	5850	5850	5850	5850	0
385	20240906	135800	0	5850	5850	5850	5850	0
386	20240906	135700	0	5850	5850	5850	5850	0
387	20240906	135600	0	5850	5850	5850	5850	0
388	20240906	135500	0	5850	5850	5850	5850	0
389	20240906	135400	0	5850	5850	5850	5850	0
390	20240906	135300	0	5850	5850	5850	5850	0
391	20240906	135200	0	5850	5850	5850	5850	0
392	20240906	135100	0	5850	5850	5850	5850	0
393	20240906	135000	0	5850	5850	5850	5850	0
394	20240906	134900	0	5850	5850	5850	5850	0
395	20240906	134800	0	5850	5850	5850	5850	0
396	20240906	134700	0	5850	5850	5850	5850	0
397	20240906	134600	0	5850	5850	5850	5850	0
398	20240906	134500	0	5850	5850	5850	5850	0
399	20240906	134400	0	5850	5850	5850	5850	0
400	20240906	134300	0	5850	5850	5850	5850	0
401	20240906	134200	0	5850	5850	5850	5850	0
402	20240906	134100	0	5850	5850	5850	5850	0
403	20240906	134000	0	5850	5850	5850	5850	0
404	20240906	133900	0	5850	5850	5850	5850	0
405	20240906	133800	0	5850	5850	5850	5850	0
406	20240906	133700	0	5850	5850	5850	5850	0
407	20240906	133600	0	5850	5850	5850	5850	0
408	20240906	133500	0	5850	5850	5850	5850	0
409	20240906	133400	0	5850	5850	5850	5850	0
410	20240906	133300	0	5850	5850	5850	5850	0
411	20240906	133200	0	5850	5850	5850	5850	0
412	20240906	133100	0	5850	5850	5850	5850	0
413	20240906	133000	0	5850	5850	5850	5850	0
414	20240906	132900	0	5850	5850	5850	5850	0
415	20240906	132800	0	5850	5850	5850	5850	0
416	20240906	132700	0	5850	5850	5850	5850	0
417	20240906	132600	0	5850	5850	5850	5850	0
418	20240906	132500	0	5850	5850	5850	5850	0
419	20240906	132400	0	5850	5850	5850	5850	0
420	20240906	132300	0	5850	5850	5850	5850	0
421	20240906	132200	0	5850	5850	5850	5850	0
422	20240906	132100	0	5850	5850	5850	5850	0
423	20240906	132000	0	5850	5850	5850	5850	0
424	20240906	131900	0	5850	5850	5850	5850	0
425	20240906	131800	0	5850	5850	5850	5850	0
426	20240906	131700	0	5850	5850	5850	5850	0
427	20240906	131600	0	5850	5850	5850	5850	0
428	20240906	131500	0	5850	5850	5850	5850	0
429	20240906	131400	0	5850	5850	5850	5850	0
430	20240906	131300	0	5850	5850	5850	5850	0
431	20240906	131200	0	5850	5850	5850	5850	0
432	20240906	131100	0	5850	5850	5850	5850	0
433	20240906	131000	0	5850	5850	5850	5850	0
434	20240906	130900	0	5850	5850	5850	5850	0
435	20240906	130800	0	5850	5850	5850	5850	0
436	20240906	130700	0	5850	5850	5850	5850	0
437	20240906	130600	0	5850	5850	5850	5850	0
438	20240906	130500	0	5850	5850	5850	5850	0
439	20240906	130400	0	5850	5850	5850	5850	0
440	20240906	130300	0	5850	5850	5850	5850	0
441	20240906	130200	0	5850	5850	5850	5850	0
442	20240906	130100	0	5850	5850	5850	5850	0
443	20240906	130000	0	5850	5850	5850	5850	0
444	20240906	125900	0	5850	5850	5850	5850	0
445	20240906	125800	0	5850	5850	5850	5850	0
446	20240906	125700	0	5850	5850	5850	5850	0
447	20240906	125600	0	5850	5850	5850	5850	0
448	20240906	125500	0	5850	5850	5850	5850	0
449	20240906	125400	0	5850	5850	5850	5850	0
450	20240906	125300	0	5850	5850	5850	5850	0
451	20240906	125200	0	5850	5850	5850	5850	0
452	20240906	125100	0	5850	5850	5850	5850	0
453	20240906	125000	0	5850	5850	5850	5850	0
454	20240906	124900	0	5850	5850	5850	5850	0
455	20240906	124800	0	5850	5850	5850	5850	0
456	20240906	124700	0	5850	5850	5850	5850	0
457	20240906	124600	0	5850	5850	5850	5850	0
458	20240906	124500	0	5850	5850	5850	5850	0
459	20240906	124400	0	5850	5850	5850	5850	0
460	20240906	124300	0	5850	5850	5850	5850	0
461	20240906	124200	0	5850	5850	5850	5850	0
462	20240906	124100	0	5850	5850	5850	5850	0
463	20240906	124000	0	5850	5850	5850	5850	0
464	20240906	123900	0	5850	5850	5850	5850	0
465	20240906	123800	0	5850	5850	5850	5850	0
466	20240906	123700	0	5850	5850	5850	5850	0
467	20240906	123600	0	5850	5850	5850	5850	0
468	20240906	123500	0	5850	5850	5850	5850	0
469	20240906	123400	0	5850	5850	5850	5850	0
470	20240906	123300	0	5850	5850	5850	5850	0
471	20240906	123200	0	5850	5850	5850	5850	0
472	20240906	123100	0	5850	5850	5850	5850	0
473	20240906	123000	0	5850	5850	5850	5850	0
474	20240906	122900	0	5850	5850	5850	5850	0
475	20240906	122800	0	5850	5850	5850	5850	0
476	20240906	122700	0	5850	5850	5850	5850	0
477	20240906	122600	0	5850	5850	5850	5850	0
478	20240906	122500	0	5850	5850	5850	5850	0
479	20240906	122400	0	5850	5850	5850	5850	0
480	20240906	122300	0	5850	5850	5850	5850	0
481	20240906	122200	0	5850	5850	5850	5850	0
482	20240906	122100	0	5850	5850	5850	5850	0
483	20240906	122000	0	5850	5850	5850	5850	0
484	20240906	121900	0	5850	5850	5850	5850	0
485	20240906	121800	0	5850	5850	5850	5850	0
486	20240906	121700	0	5850	5850	5850	5850	0
487	20240906	121600	0	5850	5850	5850	5850	0
488	20240906	121500	0	5850	5850	5850	5850	0
489	20240906	121400	0	5850	5850	5850	5850	0
490	20240906	121300	0	5850	5850	5850	5850	0
491	20240906	121200	0	5850	5850	5850	5850	0
492	20240906	121100	0	5850	5850	5850	5850	0
493	20240906	121000	0	5850	5850	5850	5850	0
494	20240906	120900	0	5850	5850	5850	5850	0
495	20240906	120800	0	5850	5850	5850	5850	0
496	20240906	120700	0	5850	5850	5850	5850	0
497	20240906	120600	0	5850	5850	5850	5850	0
498	20240906	120500	0	5850	5850	5850	5850	0
499	20240906	120400	0	5850	5850	5850	5850	0
500	20240906	120300	0	5850	5850	5850	5850	0
501	20240906	120200	0	5850	5850	5850	5850	0
502	20240906	120100	0	5850	5850	5850	5850	0
503	20240906	120000	0	5850	5850	5850	5850	0
504	20240906	115900	0	5850	5850	5850	5850	0
505	20240906	115800	0	5850	5850	5850	5850	0
506	20240906	115700	0	5850	5850	5850	5850	0
507	20240906	115600	0	5850	5850	5850	5850	0
508	20240906	115500	0	5850	5850	5850	5850	0
509	20240906	115400	0	5850	5850	5850	5850	0
510	20240906	115300	0	5850	5850	5850	5850	0
511	20240906	115200	0	5850	5850	5850	5850	0
512	20240906	115100	0	5850	5850	5850	5850	0
513	20240906	115000	0	5850	5850	5850	5850	0
514	20240906	114900	0	5850	5850	5850	5850	0
515	20240906	114800	0	5850	5850	5850	5850	0
516	20240906	114700	0	5850	5850	5850	5850	0
517	20240906	114600	0	5850	5850	5850	5850	0
518	20240906	114500	0	5850	5850	5850	5850	0
519	20240906	114400	0	5850	5850	5850	5850	0
520	20240906	114300	0	5850	5850	5850	5850	0
521	20240906	114200	0	5850	5850	5850	5850	0
522	20240906	114100	0	5850	5850	5850	5850	0
523	20240906	114000	0	5850	5850	5850	5850	0
524	20240906	113900	0	5850	5850	5850	5850	0
525	20240906	113800	0	5850	5850	5850	5850	0
526	20240906	113700	0	5850	5850	5850	5850	0
527	20240906	113600	0	5850	5850	5850	5850	0
528	20240906	113500	0	5850	5850	5850	5850	0
529	20240906	113400	0	5850	5850	5850	5850	0
530	20240906	113300	0	5850	5850	5850	5850	0
531	20240906	113200	0	5850	5850	5850	5850	0
532	20240906	113100	0	5850	5850	5850	5850	0
533	20240906	113000	0	5850	5850	5850	5850	0
534	20240906	112900	0	5850	5850	5850	5850	0
535	20240906	112800	0	5850	5850	5850	5850	0
536	20240906	112700	0	5850	5850	5850	5850	0
537	20240906	112600	0	5850	5850	5850	5850	0
538	20240906	112500	0	5850	5850	5850	5850	0
539	20240906	112400	0	5850	5850	5850	5850	0
540	20240906	112300	0	5850	5850	5850	5850	0
541	20240906	112200	0	5850	5850	5850	5850	0
542	20240906	112100	0	5850	5850	5850	5850	0
543	20240906	112000	0	5850	5850	5850	5850	0
544	20240906	111900	0	5850	5850	5850	5850	0
545	20240906	111800	0	5850	5850	5850	5850	0
546	20240906	111700	0	5850	5850	5850	5850	0
547	20240906	111600	0	5850	5850	5850	5850	0
548	20240906	111500	0	5850	5850	5850	5850	0
549	20240906	111400	0	5850	5850	5850	5850	0
550	20240906	111300	0	5850	5850	5850	5850	0
551	20240906	111200	0	5850	5850	5850	5850	0
552	20240906	111100	0	5850	5850	5850	5850	0
553	20240906	111000	0	5850	5850	5850	5850	0
554	20240906	110900	0	5850	5850	5850	5850	0
555	20240906	110800	0	5850	5850	5850	5850	0
556	20240906	110700	0	5850	5850	5850	5850	0
557	20240906	110600	0	5850	5850	5850	5850	0
558	20240906	110500	0	5850	5850	5850	5850	0
559	20240906	110400	0	5850	5850	5850	5850	0
560	20240906	110300	0	5850	5850	5850	5850	0
561	20240906	110200	0	5850	5850	5850	5850	0
562	20240906	110100	0	5850	5850	5850	5850	0
563	20240906	110000	0	5850	5850	5850	5850	0
564	20240906	105900	0	5850	5850	5850	5850	0
565	20240906	105800	0	5850	5850	5850	5850	0
566	20240906	105700	0	5850	5850	5850	5850	0
567	20240906	105600	0	5850	5850	5850	5850	0
568	20240906	105500	0	5850	5850	5850	5850	0
569	20240906	105400	0	5850	5850	5850	5850	0
570	20240906	105300	0	5850	5850	5850	5850	0
571	20240906	105200	0	5850	5850	5850	5850	0
572	20240906	105100	0	5850	5850	5850	5850	0
573	20240906	105000	0	5850	5850	5850	5850	0
574	20240906	104900	0	5850	5850	5850	5850	0
575	20240906	104800	0	5850	5850	5850	5850	0
576	20240906	104700	0	5850	5850	5850	5850	0
577	20240906	104600	0	5850	5850	5850	5850	0
578	20240906	104500	0	5850	5850	5850	5850	0
579	20240906	104400	0	5850	5850	5850	5850	0
580	20240906	104300	0	5850	5850	5850	5850	0
581	20240906	104200	0	5850	5850	5850	5850	0
582	20240906	104100	0	5850	5850	5850	5850	0
583	20240906	104000	0	5850	5850	5850	5850	0
584	20240906	103900	0	5850	5850	5850	5850	0
585	20240906	103800	0	5850	5850	5850	5850	0
586	20240906	103700	0	5850	5850	5850	5850	0
587	20240906	103600	0	5850	5850	5850	5850	0
588	20240906	103500	0	5850	5850	5850	5850	0
589	20240906	103400	0	5850	5850	5850	5850	0
590	20240906	103300	0	5850	5850	5850	5850	0
591	20240906	103200	0	5850	5850	5850	5850	0
592	20240906	103100	0	5850	5850	5850	5850	0
593	20240906	103000	0	5850	5850	5850	5850	0
594	20240906	102900	0	5850	5850	5850	5850	0
595	20240906	102800	0	5850	5850	5850	5850	0
596	20240906	102700	0	5850	5850	5850	5850	0
597	20240906	102600	0	5850	5850	5850	5850	0
598	20240906	102500	0	5850	5850	5850	5850	0
599	20240906	102400	0	5850	5850	5850	5850	0
600	20240906	102300	0	5850	5850	5850	5850	0
601	20240906	102200	0	5850	5850	5850	5850	0
602	20240906	102100	0	5850	5850	5850	5850	0
603	20240906	102000	0	5850	5850	5850	5850	0
604	20240906	101900	0	5850	5850	5850	5850	0
605	20240906	101800	0	5850	5850	5850	5850	0
606	20240906	101700	0	5850	5850	5850	5850	0
607	20240906	101600	0	5850	5850	5850	5850	0
608	20240906	101500	0	5850	5850	5850	5850	0
609	20240906	101400	0	5850	5850	5850	5850	0
610	20240906	101300	0	5850	5850	5850	5850	0
611	20240906	101200	0	5850	5850	5850	5850	0
612	20240906	101100	0	5850	5850	5850	5850	0
613	20240906	101000	0	5850	5850	5850	5850	0
614	20240906	100900	0	5850	5850	5850	5850	0
615	20240906	100800	0	5850	5850	5850	5850	0
616	20240906	100700	0	5850	5850	5850	5850	0
617	20240906	100600	0	5850	5850	5850	5850	0
618	20240906	100500	0	5850	5850	5850	5850	0
619	20240906	100400	0	5850	5850	5850	5850	0
620	20240906	100300	0	5850	5850	5850	5850	0
621	20240906	100200	0	5850	5850	5850	5850	0
622	20240906	100100	0	5850	5850	5850	5850	0
623	20240906	100000	0	5850	5850	5850	5850	0
624	20240906	095900	0	5850	5850	5850	5850	0
625	20240906	095800	0	5850	5850	5850	5850	0
626	20240906	095700	0	5850	5850	5850	5850	0
627	20240906	095600	0	5850	5850	5850	5850	0
628	20240906	095500	0	5850	5850	5850	5850	0
629	20240906	095400	0	5850	5850	5850	5850	0
630	20240906	095300	0	5850	5850	5850	5850	0
631	20240906	095200	0	5850	5850	5850	5850	0
632	20240906	095100	0	5850	5850	5850	5850	0
633	20240906	095000	0	5850	5850	5850	5850	0
634	20240906	094900	0	5850	5850	5850	5850	0
635	20240906	094800	0	5850	5850	5850	5850	0
636	20240906	094700	0	5850	5850	5850	5850	0
637	20240906	094600	0	5850	5850	5850	5850	0
638	20240906	094500	0	5850	5850	5850	5850	0
639	20240906	094400	0	5850	5850	5850	5850	0
640	20240906	094300	0	5850	5850	5850	5850	0
641	20240906	094200	0	5850	5850	5850	5850	0
642	20240906	094100	0	5850	5850	5850	5850	0
643	20240906	094000	0	5850	5850	5850	5850	0
644	20240906	093900	0	5850	5850	5850	5850	0
645	20240906	093800	0	5850	5850	5850	5850	0
646	20240906	093700	0	5850	5850	5850	5850	0
647	20240906	093600	0	5850	5850	5850	5850	0
648	20240906	093500	0	5850	5850	5850	5850	0
649	20240906	093400	0	5850	5850	5850	5850	0
650	20240906	093300	0	5850	5850	5850	5850	0
651	20240906	093200	0	5850	5850	5850	5850	0
652	20240906	093100	0	5850	5850	5850	5850	0
653	20240906	093000	0	5850	5850	5850	5850	0
654	20240906	092900	0	5850	5850	5850	5850	0
655	20240906	092800	0	5850	5850	5850	5850	0
656	20240906	092700	0	5850	5850	5850	5850	0
657	20240906	092600	0	5850	5850	5850	5850	0
658	20240906	092500	0	5850	5850	5850	5850	0
659	20240906	092400	0	5850	5850	5850	5850	0
660	20240906	092300	0	5850	5850	5850	5850	0
661	20240906	092200	0	5850	5850	5850	5850	0
662	20240906	092100	0	5850	5850	5850	5850	0
663	20240906	092000	0	5850	5850	5850	5850	0
664	20240906	091900	0	5850	5850	5850	5850	0
665	20240906	091800	0	5850	5850	5850	5850	0
666	20240906	091700	0	5850	5850	5850	5850	0
667	20240906	091600	0	5850	5850	5850	5850	0
668	20240906	091500	0	5850	5850	5850	5850	0
669	20240906	091400	0	5850	5850	5850	5850	0
670	20240906	091300	0	5850	5850	5850	5850	0
671	20240906	091200	0	5850	5850	5850	5850	0
672	20240906	091100	0	5850	5850	5850	5850	0
673	20240906	091000	0	5850	5850	5850	5850	0
674	20240906	090900	0	5850	5850	5850	5850	0
675	20240906	090800	0	5850	5850	5850	5850	0
676	20240906	090700	0	5850	5850	5850	5850	0
677	20240906	090600	0	5850	5850	5850	5850	0
678	20240906	090500	0	5850	5850	5850	5850	0
679	20240906	090400	0	5850	5850	5850	5850	0
680	20240906	090300	0	5850	5850	5850	5850	0
681	20240906	090200	0	5850	5850	5850	5850	0
682	20240906	090100	0	5850	5850	5850	5850	0
683	20240906	090000	0	5850	5850	5850	5850	0