KissMeData/150840/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202100	0	5850	5850	5850	5850	0
3	20240910	202000	0	5850	5850	5850	5850	0
4	20240910	201900	0	5850	5850	5850	5850	0
5	20240910	201800	0	5850	5850	5850	5850	0
6	20240910	201700	0	5850	5850	5850	5850	0
7	20240910	201600	0	5850	5850	5850	5850	0
8	20240910	201500	0	5850	5850	5850	5850	0
9	20240910	201400	0	5850	5850	5850	5850	0
10	20240910	201300	0	5850	5850	5850	5850	0
11	20240910	201200	0	5850	5850	5850	5850	0
12	20240910	201100	0	5850	5850	5850	5850	0
13	20240910	201000	0	5850	5850	5850	5850	0
14	20240910	200900	0	5850	5850	5850	5850	0
15	20240910	200800	0	5850	5850	5850	5850	0
16	20240910	200700	0	5850	5850	5850	5850	0
17	20240910	200600	0	5850	5850	5850	5850	0
18	20240910	200500	0	5850	5850	5850	5850	0
19	20240910	200400	0	5850	5850	5850	5850	0
20	20240910	200300	0	5850	5850	5850	5850	0
21	20240910	200200	0	5850	5850	5850	5850	0
22	20240910	200100	0	5850	5850	5850	5850	0
23	20240910	200000	0	5850	5850	5850	5850	0
24	20240910	195900	0	5850	5850	5850	5850	0
25	20240910	195800	0	5850	5850	5850	5850	0
26	20240910	195700	0	5850	5850	5850	5850	0
27	20240910	195600	0	5850	5850	5850	5850	0
28	20240910	195500	0	5850	5850	5850	5850	0
29	20240910	195400	0	5850	5850	5850	5850	0
30	20240910	195300	0	5850	5850	5850	5850	0
31	20240910	195200	0	5850	5850	5850	5850	0
32	20240910	195100	0	5850	5850	5850	5850	0
33	20240910	195000	0	5850	5850	5850	5850	0
34	20240910	194900	0	5850	5850	5850	5850	0
35	20240910	194800	0	5850	5850	5850	5850	0
36	20240910	194700	0	5850	5850	5850	5850	0
37	20240910	194600	0	5850	5850	5850	5850	0
38	20240910	194500	0	5850	5850	5850	5850	0
39	20240910	194400	0	5850	5850	5850	5850	0
40	20240910	194300	0	5850	5850	5850	5850	0
41	20240910	194200	0	5850	5850	5850	5850	0
42	20240910	194100	0	5850	5850	5850	5850	0
43	20240910	194000	0	5850	5850	5850	5850	0
44	20240910	193900	0	5850	5850	5850	5850	0
45	20240910	193800	0	5850	5850	5850	5850	0
46	20240910	193700	0	5850	5850	5850	5850	0
47	20240910	193600	0	5850	5850	5850	5850	0
48	20240910	193500	0	5850	5850	5850	5850	0
49	20240910	193400	0	5850	5850	5850	5850	0
50	20240910	193300	0	5850	5850	5850	5850	0
51	20240910	193200	0	5850	5850	5850	5850	0
52	20240910	193100	0	5850	5850	5850	5850	0
53	20240910	193000	0	5850	5850	5850	5850	0
54	20240910	192900	0	5850	5850	5850	5850	0
55	20240910	192800	0	5850	5850	5850	5850	0
56	20240910	192700	0	5850	5850	5850	5850	0
57	20240910	192600	0	5850	5850	5850	5850	0
58	20240910	192500	0	5850	5850	5850	5850	0
59	20240910	192400	0	5850	5850	5850	5850	0
60	20240910	192300	0	5850	5850	5850	5850	0
61	20240910	192200	0	5850	5850	5850	5850	0
62	20240910	192100	0	5850	5850	5850	5850	0
63	20240910	192000	0	5850	5850	5850	5850	0
64	20240910	191900	0	5850	5850	5850	5850	0
65	20240910	191800	0	5850	5850	5850	5850	0
66	20240910	191700	0	5850	5850	5850	5850	0
67	20240910	191600	0	5850	5850	5850	5850	0
68	20240910	191500	0	5850	5850	5850	5850	0
69	20240910	191400	0	5850	5850	5850	5850	0
70	20240910	191300	0	5850	5850	5850	5850	0
71	20240910	191200	0	5850	5850	5850	5850	0
72	20240910	191100	0	5850	5850	5850	5850	0
73	20240910	191000	0	5850	5850	5850	5850	0
74	20240910	190900	0	5850	5850	5850	5850	0
75	20240910	190800	0	5850	5850	5850	5850	0
76	20240910	190700	0	5850	5850	5850	5850	0
77	20240910	190600	0	5850	5850	5850	5850	0
78	20240910	190500	0	5850	5850	5850	5850	0
79	20240910	190400	0	5850	5850	5850	5850	0
80	20240910	190300	0	5850	5850	5850	5850	0
81	20240910	190200	0	5850	5850	5850	5850	0
82	20240910	190100	0	5850	5850	5850	5850	0
83	20240910	190000	0	5850	5850	5850	5850	0
84	20240910	185900	0	5850	5850	5850	5850	0
85	20240910	185800	0	5850	5850	5850	5850	0
86	20240910	185700	0	5850	5850	5850	5850	0
87	20240910	185600	0	5850	5850	5850	5850	0
88	20240910	185500	0	5850	5850	5850	5850	0
89	20240910	185400	0	5850	5850	5850	5850	0
90	20240910	185300	0	5850	5850	5850	5850	0
91	20240910	185200	0	5850	5850	5850	5850	0
92	20240910	185100	0	5850	5850	5850	5850	0
93	20240910	185000	0	5850	5850	5850	5850	0
94	20240910	184900	0	5850	5850	5850	5850	0
95	20240910	184800	0	5850	5850	5850	5850	0
96	20240910	184700	0	5850	5850	5850	5850	0
97	20240910	184600	0	5850	5850	5850	5850	0
98	20240910	184500	0	5850	5850	5850	5850	0
99	20240910	184400	0	5850	5850	5850	5850	0
100	20240910	184300	0	5850	5850	5850	5850	0
101	20240910	184200	0	5850	5850	5850	5850	0
102	20240910	184100	0	5850	5850	5850	5850	0
103	20240910	184000	0	5850	5850	5850	5850	0
104	20240910	183900	0	5850	5850	5850	5850	0
105	20240910	183800	0	5850	5850	5850	5850	0
106	20240910	183700	0	5850	5850	5850	5850	0
107	20240910	183600	0	5850	5850	5850	5850	0
108	20240910	183500	0	5850	5850	5850	5850	0
109	20240910	183400	0	5850	5850	5850	5850	0
110	20240910	183300	0	5850	5850	5850	5850	0
111	20240910	183200	0	5850	5850	5850	5850	0
112	20240910	183100	0	5850	5850	5850	5850	0
113	20240910	183000	0	5850	5850	5850	5850	0
114	20240910	182900	0	5850	5850	5850	5850	0
115	20240910	182800	0	5850	5850	5850	5850	0
116	20240910	182700	0	5850	5850	5850	5850	0
117	20240910	182600	0	5850	5850	5850	5850	0
118	20240910	182500	0	5850	5850	5850	5850	0
119	20240910	182400	0	5850	5850	5850	5850	0
120	20240910	182300	0	5850	5850	5850	5850	0
121	20240910	182200	0	5850	5850	5850	5850	0
122	20240910	182100	0	5850	5850	5850	5850	0
123	20240910	182000	0	5850	5850	5850	5850	0
124	20240910	181900	0	5850	5850	5850	5850	0
125	20240910	181800	0	5850	5850	5850	5850	0
126	20240910	181700	0	5850	5850	5850	5850	0
127	20240910	181600	0	5850	5850	5850	5850	0
128	20240910	181500	0	5850	5850	5850	5850	0
129	20240910	181400	0	5850	5850	5850	5850	0
130	20240910	181300	0	5850	5850	5850	5850	0
131	20240910	181200	0	5850	5850	5850	5850	0
132	20240910	181100	0	5850	5850	5850	5850	0
133	20240910	181000	0	5850	5850	5850	5850	0
134	20240910	180900	0	5850	5850	5850	5850	0
135	20240910	180800	0	5850	5850	5850	5850	0
136	20240910	180700	0	5850	5850	5850	5850	0
137	20240910	180600	0	5850	5850	5850	5850	0
138	20240910	180500	0	5850	5850	5850	5850	0
139	20240910	180400	0	5850	5850	5850	5850	0
140	20240910	180300	0	5850	5850	5850	5850	0
141	20240910	180200	0	5850	5850	5850	5850	0
142	20240910	180100	0	5850	5850	5850	5850	0
143	20240910	180000	0	5850	5850	5850	5850	0
144	20240910	175900	0	5850	5850	5850	5850	0
145	20240910	175800	0	5850	5850	5850	5850	0
146	20240910	175700	0	5850	5850	5850	5850	0
147	20240910	175600	0	5850	5850	5850	5850	0
148	20240910	175500	0	5850	5850	5850	5850	0
149	20240910	175400	0	5850	5850	5850	5850	0
150	20240910	175300	0	5850	5850	5850	5850	0
151	20240910	175200	0	5850	5850	5850	5850	0
152	20240910	175100	0	5850	5850	5850	5850	0
153	20240910	175000	0	5850	5850	5850	5850	0
154	20240910	174900	0	5850	5850	5850	5850	0
155	20240910	174800	0	5850	5850	5850	5850	0
156	20240910	174700	0	5850	5850	5850	5850	0
157	20240910	174600	0	5850	5850	5850	5850	0
158	20240910	174500	0	5850	5850	5850	5850	0
159	20240910	174400	0	5850	5850	5850	5850	0
160	20240910	174300	0	5850	5850	5850	5850	0
161	20240910	174200	0	5850	5850	5850	5850	0
162	20240910	174100	0	5850	5850	5850	5850	0
163	20240910	174000	0	5850	5850	5850	5850	0
164	20240910	173900	0	5850	5850	5850	5850	0
165	20240910	173800	0	5850	5850	5850	5850	0
166	20240910	173700	0	5850	5850	5850	5850	0
167	20240910	173600	0	5850	5850	5850	5850	0
168	20240910	173500	0	5850	5850	5850	5850	0
169	20240910	173400	0	5850	5850	5850	5850	0
170	20240910	173300	0	5850	5850	5850	5850	0
171	20240910	173200	0	5850	5850	5850	5850	0
172	20240910	173100	0	5850	5850	5850	5850	0
173	20240910	173000	0	5850	5850	5850	5850	0
174	20240910	172900	0	5850	5850	5850	5850	0
175	20240910	172800	0	5850	5850	5850	5850	0
176	20240910	172700	0	5850	5850	5850	5850	0
177	20240910	172600	0	5850	5850	5850	5850	0
178	20240910	172500	0	5850	5850	5850	5850	0
179	20240910	172400	0	5850	5850	5850	5850	0
180	20240910	172300	0	5850	5850	5850	5850	0
181	20240910	172200	0	5850	5850	5850	5850	0
182	20240910	172100	0	5850	5850	5850	5850	0
183	20240910	172000	0	5850	5850	5850	5850	0
184	20240910	171900	0	5850	5850	5850	5850	0
185	20240910	171800	0	5850	5850	5850	5850	0
186	20240910	171700	0	5850	5850	5850	5850	0
187	20240910	171600	0	5850	5850	5850	5850	0
188	20240910	171500	0	5850	5850	5850	5850	0
189	20240910	171400	0	5850	5850	5850	5850	0
190	20240910	171300	0	5850	5850	5850	5850	0
191	20240910	171200	0	5850	5850	5850	5850	0
192	20240910	171100	0	5850	5850	5850	5850	0
193	20240910	171000	0	5850	5850	5850	5850	0
194	20240910	170900	0	5850	5850	5850	5850	0
195	20240910	170800	0	5850	5850	5850	5850	0
196	20240910	170700	0	5850	5850	5850	5850	0
197	20240910	170600	0	5850	5850	5850	5850	0
198	20240910	170500	0	5850	5850	5850	5850	0
199	20240910	170400	0	5850	5850	5850	5850	0
200	20240910	170300	0	5850	5850	5850	5850	0
201	20240910	170200	0	5850	5850	5850	5850	0
202	20240910	170100	0	5850	5850	5850	5850	0
203	20240910	170000	0	5850	5850	5850	5850	0
204	20240910	165900	0	5850	5850	5850	5850	0
205	20240910	165800	0	5850	5850	5850	5850	0
206	20240910	165700	0	5850	5850	5850	5850	0
207	20240910	165600	0	5850	5850	5850	5850	0
208	20240910	165500	0	5850	5850	5850	5850	0
209	20240910	165400	0	5850	5850	5850	5850	0
210	20240910	165300	0	5850	5850	5850	5850	0
211	20240910	165200	0	5850	5850	5850	5850	0
212	20240910	165100	0	5850	5850	5850	5850	0
213	20240910	165000	0	5850	5850	5850	5850	0
214	20240910	164900	0	5850	5850	5850	5850	0
215	20240910	164800	0	5850	5850	5850	5850	0
216	20240910	164700	0	5850	5850	5850	5850	0
217	20240910	164600	0	5850	5850	5850	5850	0
218	20240910	164500	0	5850	5850	5850	5850	0
219	20240910	164400	0	5850	5850	5850	5850	0
220	20240910	164300	0	5850	5850	5850	5850	0
221	20240910	164200	0	5850	5850	5850	5850	0
222	20240910	164100	0	5850	5850	5850	5850	0
223	20240910	164000	0	5850	5850	5850	5850	0
224	20240910	163900	0	5850	5850	5850	5850	0
225	20240910	163800	0	5850	5850	5850	5850	0
226	20240910	163700	0	5850	5850	5850	5850	0
227	20240910	163600	0	5850	5850	5850	5850	0
228	20240910	163500	0	5850	5850	5850	5850	0
229	20240910	163400	0	5850	5850	5850	5850	0
230	20240910	163300	0	5850	5850	5850	5850	0
231	20240910	163200	0	5850	5850	5850	5850	0
232	20240910	163100	0	5850	5850	5850	5850	0
233	20240910	163000	0	5850	5850	5850	5850	0
234	20240910	162900	0	5850	5850	5850	5850	0
235	20240910	162800	0	5850	5850	5850	5850	0
236	20240910	162700	0	5850	5850	5850	5850	0
237	20240910	162600	0	5850	5850	5850	5850	0
238	20240910	162500	0	5850	5850	5850	5850	0
239	20240910	162400	0	5850	5850	5850	5850	0
240	20240910	162300	0	5850	5850	5850	5850	0
241	20240910	162200	0	5850	5850	5850	5850	0
242	20240910	162100	0	5850	5850	5850	5850	0
243	20240910	162000	0	5850	5850	5850	5850	0
244	20240910	161900	0	5850	5850	5850	5850	0
245	20240910	161800	0	5850	5850	5850	5850	0
246	20240910	161700	0	5850	5850	5850	5850	0
247	20240910	161600	0	5850	5850	5850	5850	0
248	20240910	161500	0	5850	5850	5850	5850	0
249	20240910	161400	0	5850	5850	5850	5850	0
250	20240910	161300	0	5850	5850	5850	5850	0
251	20240910	161200	0	5850	5850	5850	5850	0
252	20240910	161100	0	5850	5850	5850	5850	0
253	20240910	161000	0	5850	5850	5850	5850	0
254	20240910	160900	0	5850	5850	5850	5850	0
255	20240910	160800	0	5850	5850	5850	5850	0
256	20240910	160700	0	5850	5850	5850	5850	0
257	20240910	160600	0	5850	5850	5850	5850	0
258	20240910	160500	0	5850	5850	5850	5850	0
259	20240910	160400	0	5850	5850	5850	5850	0
260	20240910	160300	0	5850	5850	5850	5850	0
261	20240910	160200	0	5850	5850	5850	5850	0
262	20240910	160100	0	5850	5850	5850	5850	0
263	20240910	160000	0	5850	5850	5850	5850	0
264	20240910	155900	0	5850	5850	5850	5850	0
265	20240910	155800	0	5850	5850	5850	5850	0
266	20240910	155700	0	5850	5850	5850	5850	0
267	20240910	155600	0	5850	5850	5850	5850	0
268	20240910	155500	0	5850	5850	5850	5850	0
269	20240910	155400	0	5850	5850	5850	5850	0
270	20240910	155300	0	5850	5850	5850	5850	0
271	20240910	155200	0	5850	5850	5850	5850	0
272	20240910	155100	0	5850	5850	5850	5850	0
273	20240910	155000	0	5850	5850	5850	5850	0
274	20240910	154900	0	5850	5850	5850	5850	0
275	20240910	154800	0	5850	5850	5850	5850	0
276	20240910	154700	0	5850	5850	5850	5850	0
277	20240910	154600	0	5850	5850	5850	5850	0
278	20240910	154500	0	5850	5850	5850	5850	0
279	20240910	154400	0	5850	5850	5850	5850	0
280	20240910	154300	0	5850	5850	5850	5850	0
281	20240910	154200	0	5850	5850	5850	5850	0
282	20240910	154100	0	5850	5850	5850	5850	0
283	20240910	154000	0	5850	5850	5850	5850	0
284	20240910	153900	0	5850	5850	5850	5850	0
285	20240910	153800	0	5850	5850	5850	5850	0
286	20240910	153700	0	5850	5850	5850	5850	0
287	20240910	153600	0	5850	5850	5850	5850	0
288	20240910	153500	0	5850	5850	5850	5850	0
289	20240910	153400	0	5850	5850	5850	5850	0
290	20240910	153300	0	5850	5850	5850	5850	0
291	20240910	153200	0	5850	5850	5850	5850	0
292	20240910	153100	0	5850	5850	5850	5850	0
293	20240910	153000	0	5850	5850	5850	5850	0
294	20240910	152900	0	5850	5850	5850	5850	0
295	20240910	152800	0	5850	5850	5850	5850	0
296	20240910	152700	0	5850	5850	5850	5850	0
297	20240910	152600	0	5850	5850	5850	5850	0
298	20240910	152500	0	5850	5850	5850	5850	0
299	20240910	152400	0	5850	5850	5850	5850	0
300	20240910	152300	0	5850	5850	5850	5850	0
301	20240910	152200	0	5850	5850	5850	5850	0
302	20240910	152100	0	5850	5850	5850	5850	0
303	20240910	152000	0	5850	5850	5850	5850	0
304	20240910	151900	0	5850	5850	5850	5850	0
305	20240910	151800	0	5850	5850	5850	5850	0
306	20240910	151700	0	5850	5850	5850	5850	0
307	20240910	151600	0	5850	5850	5850	5850	0
308	20240910	151500	0	5850	5850	5850	5850	0
309	20240910	151400	0	5850	5850	5850	5850	0
310	20240910	151300	0	5850	5850	5850	5850	0
311	20240910	151200	0	5850	5850	5850	5850	0
312	20240910	151100	0	5850	5850	5850	5850	0
313	20240910	151000	0	5850	5850	5850	5850	0
314	20240910	150900	0	5850	5850	5850	5850	0
315	20240910	150800	0	5850	5850	5850	5850	0
316	20240910	150700	0	5850	5850	5850	5850	0
317	20240910	150600	0	5850	5850	5850	5850	0
318	20240910	150500	0	5850	5850	5850	5850	0
319	20240910	150400	0	5850	5850	5850	5850	0
320	20240910	150300	0	5850	5850	5850	5850	0
321	20240910	150200	0	5850	5850	5850	5850	0
322	20240910	150100	0	5850	5850	5850	5850	0
323	20240910	150000	0	5850	5850	5850	5850	0
324	20240910	145900	0	5850	5850	5850	5850	0
325	20240910	145800	0	5850	5850	5850	5850	0
326	20240910	145700	0	5850	5850	5850	5850	0
327	20240910	145600	0	5850	5850	5850	5850	0
328	20240910	145500	0	5850	5850	5850	5850	0
329	20240910	145400	0	5850	5850	5850	5850	0
330	20240910	145300	0	5850	5850	5850	5850	0
331	20240910	145200	0	5850	5850	5850	5850	0
332	20240910	145100	0	5850	5850	5850	5850	0
333	20240910	145000	0	5850	5850	5850	5850	0
334	20240910	144900	0	5850	5850	5850	5850	0
335	20240910	144800	0	5850	5850	5850	5850	0
336	20240910	144700	0	5850	5850	5850	5850	0
337	20240910	144600	0	5850	5850	5850	5850	0
338	20240910	144500	0	5850	5850	5850	5850	0
339	20240910	144400	0	5850	5850	5850	5850	0
340	20240910	144300	0	5850	5850	5850	5850	0
341	20240910	144200	0	5850	5850	5850	5850	0
342	20240910	144100	0	5850	5850	5850	5850	0
343	20240910	144000	0	5850	5850	5850	5850	0
344	20240910	143900	0	5850	5850	5850	5850	0
345	20240910	143800	0	5850	5850	5850	5850	0
346	20240910	143700	0	5850	5850	5850	5850	0
347	20240910	143600	0	5850	5850	5850	5850	0
348	20240910	143500	0	5850	5850	5850	5850	0
349	20240910	143400	0	5850	5850	5850	5850	0
350	20240910	143300	0	5850	5850	5850	5850	0
351	20240910	143200	0	5850	5850	5850	5850	0
352	20240910	143100	0	5850	5850	5850	5850	0
353	20240910	143000	0	5850	5850	5850	5850	0
354	20240910	142900	0	5850	5850	5850	5850	0
355	20240910	142800	0	5850	5850	5850	5850	0
356	20240910	142700	0	5850	5850	5850	5850	0
357	20240910	142600	0	5850	5850	5850	5850	0
358	20240910	142500	0	5850	5850	5850	5850	0
359	20240910	142400	0	5850	5850	5850	5850	0
360	20240910	142300	0	5850	5850	5850	5850	0
361	20240910	142200	0	5850	5850	5850	5850	0
362	20240910	142100	0	5850	5850	5850	5850	0
363	20240910	142000	0	5850	5850	5850	5850	0
364	20240910	141900	0	5850	5850	5850	5850	0
365	20240910	141800	0	5850	5850	5850	5850	0
366	20240910	141700	0	5850	5850	5850	5850	0
367	20240910	141600	0	5850	5850	5850	5850	0
368	20240910	141500	0	5850	5850	5850	5850	0
369	20240910	141400	0	5850	5850	5850	5850	0
370	20240910	141300	0	5850	5850	5850	5850	0
371	20240910	141200	0	5850	5850	5850	5850	0
372	20240910	141100	0	5850	5850	5850	5850	0
373	20240910	141000	0	5850	5850	5850	5850	0
374	20240910	140900	0	5850	5850	5850	5850	0
375	20240910	140800	0	5850	5850	5850	5850	0
376	20240910	140700	0	5850	5850	5850	5850	0
377	20240910	140600	0	5850	5850	5850	5850	0
378	20240910	140500	0	5850	5850	5850	5850	0
379	20240910	140400	0	5850	5850	5850	5850	0
380	20240910	140300	0	5850	5850	5850	5850	0
381	20240910	140200	0	5850	5850	5850	5850	0
382	20240910	140100	0	5850	5850	5850	5850	0
383	20240910	140000	0	5850	5850	5850	5850	0
384	20240910	135900	0	5850	5850	5850	5850	0
385	20240910	135800	0	5850	5850	5850	5850	0
386	20240910	135700	0	5850	5850	5850	5850	0
387	20240910	135600	0	5850	5850	5850	5850	0
388	20240910	135500	0	5850	5850	5850	5850	0
389	20240910	135400	0	5850	5850	5850	5850	0
390	20240910	135300	0	5850	5850	5850	5850	0
391	20240910	135200	0	5850	5850	5850	5850	0
392	20240910	135100	0	5850	5850	5850	5850	0
393	20240910	135000	0	5850	5850	5850	5850	0
394	20240910	134900	0	5850	5850	5850	5850	0
395	20240910	134800	0	5850	5850	5850	5850	0
396	20240910	134700	0	5850	5850	5850	5850	0
397	20240910	134600	0	5850	5850	5850	5850	0
398	20240910	134500	0	5850	5850	5850	5850	0
399	20240910	134400	0	5850	5850	5850	5850	0
400	20240910	134300	0	5850	5850	5850	5850	0
401	20240910	134200	0	5850	5850	5850	5850	0
402	20240910	134100	0	5850	5850	5850	5850	0
403	20240910	134000	0	5850	5850	5850	5850	0
404	20240910	133900	0	5850	5850	5850	5850	0
405	20240910	133800	0	5850	5850	5850	5850	0
406	20240910	133700	0	5850	5850	5850	5850	0
407	20240910	133600	0	5850	5850	5850	5850	0
408	20240910	133500	0	5850	5850	5850	5850	0
409	20240910	133400	0	5850	5850	5850	5850	0
410	20240910	133300	0	5850	5850	5850	5850	0
411	20240910	133200	0	5850	5850	5850	5850	0
412	20240910	133100	0	5850	5850	5850	5850	0
413	20240910	133000	0	5850	5850	5850	5850	0
414	20240910	132900	0	5850	5850	5850	5850	0
415	20240910	132800	0	5850	5850	5850	5850	0
416	20240910	132700	0	5850	5850	5850	5850	0
417	20240910	132600	0	5850	5850	5850	5850	0
418	20240910	132500	0	5850	5850	5850	5850	0
419	20240910	132400	0	5850	5850	5850	5850	0
420	20240910	132300	0	5850	5850	5850	5850	0
421	20240910	132200	0	5850	5850	5850	5850	0
422	20240910	132100	0	5850	5850	5850	5850	0
423	20240910	132000	0	5850	5850	5850	5850	0
424	20240910	131900	0	5850	5850	5850	5850	0
425	20240910	131800	0	5850	5850	5850	5850	0
426	20240910	131700	0	5850	5850	5850	5850	0
427	20240910	131600	0	5850	5850	5850	5850	0
428	20240910	131500	0	5850	5850	5850	5850	0
429	20240910	131400	0	5850	5850	5850	5850	0
430	20240910	131300	0	5850	5850	5850	5850	0
431	20240910	131200	0	5850	5850	5850	5850	0
432	20240910	131100	0	5850	5850	5850	5850	0
433	20240910	131000	0	5850	5850	5850	5850	0
434	20240910	130900	0	5850	5850	5850	5850	0
435	20240910	130800	0	5850	5850	5850	5850	0
436	20240910	130700	0	5850	5850	5850	5850	0
437	20240910	130600	0	5850	5850	5850	5850	0
438	20240910	130500	0	5850	5850	5850	5850	0
439	20240910	130400	0	5850	5850	5850	5850	0
440	20240910	130300	0	5850	5850	5850	5850	0
441	20240910	130200	0	5850	5850	5850	5850	0
442	20240910	130100	0	5850	5850	5850	5850	0
443	20240910	130000	0	5850	5850	5850	5850	0
444	20240910	125900	0	5850	5850	5850	5850	0
445	20240910	125800	0	5850	5850	5850	5850	0
446	20240910	125700	0	5850	5850	5850	5850	0
447	20240910	125600	0	5850	5850	5850	5850	0
448	20240910	125500	0	5850	5850	5850	5850	0
449	20240910	125400	0	5850	5850	5850	5850	0
450	20240910	125300	0	5850	5850	5850	5850	0
451	20240910	125200	0	5850	5850	5850	5850	0
452	20240910	125100	0	5850	5850	5850	5850	0
453	20240910	125000	0	5850	5850	5850	5850	0
454	20240910	124900	0	5850	5850	5850	5850	0
455	20240910	124800	0	5850	5850	5850	5850	0
456	20240910	124700	0	5850	5850	5850	5850	0
457	20240910	124600	0	5850	5850	5850	5850	0
458	20240910	124500	0	5850	5850	5850	5850	0
459	20240910	124400	0	5850	5850	5850	5850	0
460	20240910	124300	0	5850	5850	5850	5850	0
461	20240910	124200	0	5850	5850	5850	5850	0
462	20240910	124100	0	5850	5850	5850	5850	0
463	20240910	124000	0	5850	5850	5850	5850	0
464	20240910	123900	0	5850	5850	5850	5850	0
465	20240910	123800	0	5850	5850	5850	5850	0
466	20240910	123700	0	5850	5850	5850	5850	0
467	20240910	123600	0	5850	5850	5850	5850	0
468	20240910	123500	0	5850	5850	5850	5850	0
469	20240910	123400	0	5850	5850	5850	5850	0
470	20240910	123300	0	5850	5850	5850	5850	0
471	20240910	123200	0	5850	5850	5850	5850	0
472	20240910	123100	0	5850	5850	5850	5850	0
473	20240910	123000	0	5850	5850	5850	5850	0
474	20240910	122900	0	5850	5850	5850	5850	0
475	20240910	122800	0	5850	5850	5850	5850	0
476	20240910	122700	0	5850	5850	5850	5850	0
477	20240910	122600	0	5850	5850	5850	5850	0
478	20240910	122500	0	5850	5850	5850	5850	0
479	20240910	122400	0	5850	5850	5850	5850	0
480	20240910	122300	0	5850	5850	5850	5850	0
481	20240910	122200	0	5850	5850	5850	5850	0
482	20240910	122100	0	5850	5850	5850	5850	0
483	20240910	122000	0	5850	5850	5850	5850	0
484	20240910	121900	0	5850	5850	5850	5850	0
485	20240910	121800	0	5850	5850	5850	5850	0
486	20240910	121700	0	5850	5850	5850	5850	0
487	20240910	121600	0	5850	5850	5850	5850	0
488	20240910	121500	0	5850	5850	5850	5850	0
489	20240910	121400	0	5850	5850	5850	5850	0
490	20240910	121300	0	5850	5850	5850	5850	0
491	20240910	121200	0	5850	5850	5850	5850	0
492	20240910	121100	0	5850	5850	5850	5850	0
493	20240910	121000	0	5850	5850	5850	5850	0
494	20240910	120900	0	5850	5850	5850	5850	0
495	20240910	120800	0	5850	5850	5850	5850	0
496	20240910	120700	0	5850	5850	5850	5850	0
497	20240910	120600	0	5850	5850	5850	5850	0
498	20240910	120500	0	5850	5850	5850	5850	0
499	20240910	120400	0	5850	5850	5850	5850	0
500	20240910	120300	0	5850	5850	5850	5850	0
501	20240910	120200	0	5850	5850	5850	5850	0
502	20240910	120100	0	5850	5850	5850	5850	0
503	20240910	120000	0	5850	5850	5850	5850	0
504	20240910	115900	0	5850	5850	5850	5850	0
505	20240910	115800	0	5850	5850	5850	5850	0
506	20240910	115700	0	5850	5850	5850	5850	0
507	20240910	115600	0	5850	5850	5850	5850	0
508	20240910	115500	0	5850	5850	5850	5850	0
509	20240910	115400	0	5850	5850	5850	5850	0
510	20240910	115300	0	5850	5850	5850	5850	0
511	20240910	115200	0	5850	5850	5850	5850	0
512	20240910	115100	0	5850	5850	5850	5850	0
513	20240910	115000	0	5850	5850	5850	5850	0
514	20240910	114900	0	5850	5850	5850	5850	0
515	20240910	114800	0	5850	5850	5850	5850	0
516	20240910	114700	0	5850	5850	5850	5850	0
517	20240910	114600	0	5850	5850	5850	5850	0
518	20240910	114500	0	5850	5850	5850	5850	0
519	20240910	114400	0	5850	5850	5850	5850	0
520	20240910	114300	0	5850	5850	5850	5850	0
521	20240910	114200	0	5850	5850	5850	5850	0
522	20240910	114100	0	5850	5850	5850	5850	0
523	20240910	114000	0	5850	5850	5850	5850	0
524	20240910	113900	0	5850	5850	5850	5850	0
525	20240910	113800	0	5850	5850	5850	5850	0
526	20240910	113700	0	5850	5850	5850	5850	0
527	20240910	113600	0	5850	5850	5850	5850	0
528	20240910	113500	0	5850	5850	5850	5850	0
529	20240910	113400	0	5850	5850	5850	5850	0
530	20240910	113300	0	5850	5850	5850	5850	0
531	20240910	113200	0	5850	5850	5850	5850	0
532	20240910	113100	0	5850	5850	5850	5850	0
533	20240910	113000	0	5850	5850	5850	5850	0
534	20240910	112900	0	5850	5850	5850	5850	0
535	20240910	112800	0	5850	5850	5850	5850	0
536	20240910	112700	0	5850	5850	5850	5850	0
537	20240910	112600	0	5850	5850	5850	5850	0
538	20240910	112500	0	5850	5850	5850	5850	0
539	20240910	112400	0	5850	5850	5850	5850	0
540	20240910	112300	0	5850	5850	5850	5850	0
541	20240910	112200	0	5850	5850	5850	5850	0
542	20240910	112100	0	5850	5850	5850	5850	0
543	20240910	112000	0	5850	5850	5850	5850	0
544	20240910	111900	0	5850	5850	5850	5850	0
545	20240910	111800	0	5850	5850	5850	5850	0
546	20240910	111700	0	5850	5850	5850	5850	0
547	20240910	111600	0	5850	5850	5850	5850	0
548	20240910	111500	0	5850	5850	5850	5850	0
549	20240910	111400	0	5850	5850	5850	5850	0
550	20240910	111300	0	5850	5850	5850	5850	0
551	20240910	111200	0	5850	5850	5850	5850	0
552	20240910	111100	0	5850	5850	5850	5850	0
553	20240910	111000	0	5850	5850	5850	5850	0
554	20240910	110900	0	5850	5850	5850	5850	0
555	20240910	110800	0	5850	5850	5850	5850	0
556	20240910	110700	0	5850	5850	5850	5850	0
557	20240910	110600	0	5850	5850	5850	5850	0
558	20240910	110500	0	5850	5850	5850	5850	0
559	20240910	110400	0	5850	5850	5850	5850	0
560	20240910	110300	0	5850	5850	5850	5850	0
561	20240910	110200	0	5850	5850	5850	5850	0
562	20240910	110100	0	5850	5850	5850	5850	0
563	20240910	110000	0	5850	5850	5850	5850	0
564	20240910	105900	0	5850	5850	5850	5850	0
565	20240910	105800	0	5850	5850	5850	5850	0
566	20240910	105700	0	5850	5850	5850	5850	0
567	20240910	105600	0	5850	5850	5850	5850	0
568	20240910	105500	0	5850	5850	5850	5850	0
569	20240910	105400	0	5850	5850	5850	5850	0
570	20240910	105300	0	5850	5850	5850	5850	0
571	20240910	105200	0	5850	5850	5850	5850	0
572	20240910	105100	0	5850	5850	5850	5850	0
573	20240910	105000	0	5850	5850	5850	5850	0
574	20240910	104900	0	5850	5850	5850	5850	0
575	20240910	104800	0	5850	5850	5850	5850	0
576	20240910	104700	0	5850	5850	5850	5850	0
577	20240910	104600	0	5850	5850	5850	5850	0
578	20240910	104500	0	5850	5850	5850	5850	0
579	20240910	104400	0	5850	5850	5850	5850	0
580	20240910	104300	0	5850	5850	5850	5850	0
581	20240910	104200	0	5850	5850	5850	5850	0
582	20240910	104100	0	5850	5850	5850	5850	0
583	20240910	104000	0	5850	5850	5850	5850	0
584	20240910	103900	0	5850	5850	5850	5850	0
585	20240910	103800	0	5850	5850	5850	5850	0
586	20240910	103700	0	5850	5850	5850	5850	0
587	20240910	103600	0	5850	5850	5850	5850	0
588	20240910	103500	0	5850	5850	5850	5850	0
589	20240910	103400	0	5850	5850	5850	5850	0
590	20240910	103300	0	5850	5850	5850	5850	0
591	20240910	103200	0	5850	5850	5850	5850	0
592	20240910	103100	0	5850	5850	5850	5850	0
593	20240910	103000	0	5850	5850	5850	5850	0
594	20240910	102900	0	5850	5850	5850	5850	0
595	20240910	102800	0	5850	5850	5850	5850	0
596	20240910	102700	0	5850	5850	5850	5850	0
597	20240910	102600	0	5850	5850	5850	5850	0
598	20240910	102500	0	5850	5850	5850	5850	0
599	20240910	102400	0	5850	5850	5850	5850	0
600	20240910	102300	0	5850	5850	5850	5850	0
601	20240910	102200	0	5850	5850	5850	5850	0
602	20240910	102100	0	5850	5850	5850	5850	0
603	20240910	102000	0	5850	5850	5850	5850	0
604	20240910	101900	0	5850	5850	5850	5850	0
605	20240910	101800	0	5850	5850	5850	5850	0
606	20240910	101700	0	5850	5850	5850	5850	0
607	20240910	101600	0	5850	5850	5850	5850	0
608	20240910	101500	0	5850	5850	5850	5850	0
609	20240910	101400	0	5850	5850	5850	5850	0
610	20240910	101300	0	5850	5850	5850	5850	0
611	20240910	101200	0	5850	5850	5850	5850	0
612	20240910	101100	0	5850	5850	5850	5850	0
613	20240910	101000	0	5850	5850	5850	5850	0
614	20240910	100900	0	5850	5850	5850	5850	0
615	20240910	100800	0	5850	5850	5850	5850	0
616	20240910	100700	0	5850	5850	5850	5850	0
617	20240910	100600	0	5850	5850	5850	5850	0
618	20240910	100500	0	5850	5850	5850	5850	0
619	20240910	100400	0	5850	5850	5850	5850	0
620	20240910	100300	0	5850	5850	5850	5850	0
621	20240910	100200	0	5850	5850	5850	5850	0
622	20240910	100100	0	5850	5850	5850	5850	0
623	20240910	100000	0	5850	5850	5850	5850	0
624	20240910	095900	0	5850	5850	5850	5850	0
625	20240910	095800	0	5850	5850	5850	5850	0
626	20240910	095700	0	5850	5850	5850	5850	0
627	20240910	095600	0	5850	5850	5850	5850	0
628	20240910	095500	0	5850	5850	5850	5850	0
629	20240910	095400	0	5850	5850	5850	5850	0
630	20240910	095300	0	5850	5850	5850	5850	0
631	20240910	095200	0	5850	5850	5850	5850	0
632	20240910	095100	0	5850	5850	5850	5850	0
633	20240910	095000	0	5850	5850	5850	5850	0
634	20240910	094900	0	5850	5850	5850	5850	0
635	20240910	094800	0	5850	5850	5850	5850	0
636	20240910	094700	0	5850	5850	5850	5850	0
637	20240910	094600	0	5850	5850	5850	5850	0
638	20240910	094500	0	5850	5850	5850	5850	0
639	20240910	094400	0	5850	5850	5850	5850	0
640	20240910	094300	0	5850	5850	5850	5850	0
641	20240910	094200	0	5850	5850	5850	5850	0
642	20240910	094100	0	5850	5850	5850	5850	0
643	20240910	094000	0	5850	5850	5850	5850	0
644	20240910	093900	0	5850	5850	5850	5850	0
645	20240910	093800	0	5850	5850	5850	5850	0
646	20240910	093700	0	5850	5850	5850	5850	0
647	20240910	093600	0	5850	5850	5850	5850	0
648	20240910	093500	0	5850	5850	5850	5850	0
649	20240910	093400	0	5850	5850	5850	5850	0
650	20240910	093300	0	5850	5850	5850	5850	0
651	20240910	093200	0	5850	5850	5850	5850	0
652	20240910	093100	0	5850	5850	5850	5850	0
653	20240910	093000	0	5850	5850	5850	5850	0
654	20240910	092900	0	5850	5850	5850	5850	0
655	20240910	092800	0	5850	5850	5850	5850	0
656	20240910	092700	0	5850	5850	5850	5850	0
657	20240910	092600	0	5850	5850	5850	5850	0
658	20240910	092500	0	5850	5850	5850	5850	0
659	20240910	092400	0	5850	5850	5850	5850	0
660	20240910	092300	0	5850	5850	5850	5850	0
661	20240910	092200	0	5850	5850	5850	5850	0
662	20240910	092100	0	5850	5850	5850	5850	0
663	20240910	092000	0	5850	5850	5850	5850	0
664	20240910	091900	0	5850	5850	5850	5850	0
665	20240910	091800	0	5850	5850	5850	5850	0
666	20240910	091700	0	5850	5850	5850	5850	0
667	20240910	091600	0	5850	5850	5850	5850	0
668	20240910	091500	0	5850	5850	5850	5850	0
669	20240910	091400	0	5850	5850	5850	5850	0
670	20240910	091300	0	5850	5850	5850	5850	0
671	20240910	091200	0	5850	5850	5850	5850	0
672	20240910	091100	0	5850	5850	5850	5850	0
673	20240910	091000	0	5850	5850	5850	5850	0
674	20240910	090900	0	5850	5850	5850	5850	0
675	20240910	090800	0	5850	5850	5850	5850	0
676	20240910	090700	0	5850	5850	5850	5850	0
677	20240910	090600	0	5850	5850	5850	5850	0
678	20240910	090500	0	5850	5850	5850	5850	0
679	20240910	090400	0	5850	5850	5850	5850	0
680	20240910	090300	0	5850	5850	5850	5850	0
681	20240910	090200	0	5850	5850	5850	5850	0
682	20240910	090100	0	5850	5850	5850	5850	0
683	20240910	090000	0	5850	5850	5850	5850	0