KissMeData/150840/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202800	0	5850	5850	5850	5850	0
3	20241004	202700	0	5850	5850	5850	5850	0
4	20241004	202600	0	5850	5850	5850	5850	0
5	20241004	202500	0	5850	5850	5850	5850	0
6	20241004	202400	0	5850	5850	5850	5850	0
7	20241004	202300	0	5850	5850	5850	5850	0
8	20241004	202200	0	5850	5850	5850	5850	0
9	20241004	202100	0	5850	5850	5850	5850	0
10	20241004	202000	0	5850	5850	5850	5850	0
11	20241004	201900	0	5850	5850	5850	5850	0
12	20241004	201800	0	5850	5850	5850	5850	0
13	20241004	201700	0	5850	5850	5850	5850	0
14	20241004	201600	0	5850	5850	5850	5850	0
15	20241004	201500	0	5850	5850	5850	5850	0
16	20241004	201400	0	5850	5850	5850	5850	0
17	20241004	201300	0	5850	5850	5850	5850	0
18	20241004	201200	0	5850	5850	5850	5850	0
19	20241004	201100	0	5850	5850	5850	5850	0
20	20241004	201000	0	5850	5850	5850	5850	0
21	20241004	200900	0	5850	5850	5850	5850	0
22	20241004	200800	0	5850	5850	5850	5850	0
23	20241004	200700	0	5850	5850	5850	5850	0
24	20241004	200600	0	5850	5850	5850	5850	0
25	20241004	200500	0	5850	5850	5850	5850	0
26	20241004	200400	0	5850	5850	5850	5850	0
27	20241004	200300	0	5850	5850	5850	5850	0
28	20241004	200200	0	5850	5850	5850	5850	0
29	20241004	200100	0	5850	5850	5850	5850	0
30	20241004	200000	0	5850	5850	5850	5850	0
31	20241004	195900	0	5850	5850	5850	5850	0
32	20241004	195800	0	5850	5850	5850	5850	0
33	20241004	195700	0	5850	5850	5850	5850	0
34	20241004	195600	0	5850	5850	5850	5850	0
35	20241004	195500	0	5850	5850	5850	5850	0
36	20241004	195400	0	5850	5850	5850	5850	0
37	20241004	195300	0	5850	5850	5850	5850	0
38	20241004	195200	0	5850	5850	5850	5850	0
39	20241004	195100	0	5850	5850	5850	5850	0
40	20241004	195000	0	5850	5850	5850	5850	0
41	20241004	194900	0	5850	5850	5850	5850	0
42	20241004	194800	0	5850	5850	5850	5850	0
43	20241004	194700	0	5850	5850	5850	5850	0
44	20241004	194600	0	5850	5850	5850	5850	0
45	20241004	194500	0	5850	5850	5850	5850	0
46	20241004	194400	0	5850	5850	5850	5850	0
47	20241004	194300	0	5850	5850	5850	5850	0
48	20241004	194200	0	5850	5850	5850	5850	0
49	20241004	194100	0	5850	5850	5850	5850	0
50	20241004	194000	0	5850	5850	5850	5850	0
51	20241004	193900	0	5850	5850	5850	5850	0
52	20241004	193800	0	5850	5850	5850	5850	0
53	20241004	193700	0	5850	5850	5850	5850	0
54	20241004	193600	0	5850	5850	5850	5850	0
55	20241004	193500	0	5850	5850	5850	5850	0
56	20241004	193400	0	5850	5850	5850	5850	0
57	20241004	193300	0	5850	5850	5850	5850	0
58	20241004	193200	0	5850	5850	5850	5850	0
59	20241004	193100	0	5850	5850	5850	5850	0
60	20241004	193000	0	5850	5850	5850	5850	0
61	20241004	192900	0	5850	5850	5850	5850	0
62	20241004	192800	0	5850	5850	5850	5850	0
63	20241004	192700	0	5850	5850	5850	5850	0
64	20241004	192600	0	5850	5850	5850	5850	0
65	20241004	192500	0	5850	5850	5850	5850	0
66	20241004	192400	0	5850	5850	5850	5850	0
67	20241004	192300	0	5850	5850	5850	5850	0
68	20241004	192200	0	5850	5850	5850	5850	0
69	20241004	192100	0	5850	5850	5850	5850	0
70	20241004	192000	0	5850	5850	5850	5850	0
71	20241004	191900	0	5850	5850	5850	5850	0
72	20241004	191800	0	5850	5850	5850	5850	0
73	20241004	191700	0	5850	5850	5850	5850	0
74	20241004	191600	0	5850	5850	5850	5850	0
75	20241004	191500	0	5850	5850	5850	5850	0
76	20241004	191400	0	5850	5850	5850	5850	0
77	20241004	191300	0	5850	5850	5850	5850	0
78	20241004	191200	0	5850	5850	5850	5850	0
79	20241004	191100	0	5850	5850	5850	5850	0
80	20241004	191000	0	5850	5850	5850	5850	0
81	20241004	190900	0	5850	5850	5850	5850	0
82	20241004	190800	0	5850	5850	5850	5850	0
83	20241004	190700	0	5850	5850	5850	5850	0
84	20241004	190600	0	5850	5850	5850	5850	0
85	20241004	190500	0	5850	5850	5850	5850	0
86	20241004	190400	0	5850	5850	5850	5850	0
87	20241004	190300	0	5850	5850	5850	5850	0
88	20241004	190200	0	5850	5850	5850	5850	0
89	20241004	190100	0	5850	5850	5850	5850	0
90	20241004	190000	0	5850	5850	5850	5850	0
91	20241004	185900	0	5850	5850	5850	5850	0
92	20241004	185800	0	5850	5850	5850	5850	0
93	20241004	185700	0	5850	5850	5850	5850	0
94	20241004	185600	0	5850	5850	5850	5850	0
95	20241004	185500	0	5850	5850	5850	5850	0
96	20241004	185400	0	5850	5850	5850	5850	0
97	20241004	185300	0	5850	5850	5850	5850	0
98	20241004	185200	0	5850	5850	5850	5850	0
99	20241004	185100	0	5850	5850	5850	5850	0
100	20241004	185000	0	5850	5850	5850	5850	0
101	20241004	184900	0	5850	5850	5850	5850	0
102	20241004	184800	0	5850	5850	5850	5850	0
103	20241004	184700	0	5850	5850	5850	5850	0
104	20241004	184600	0	5850	5850	5850	5850	0
105	20241004	184500	0	5850	5850	5850	5850	0
106	20241004	184400	0	5850	5850	5850	5850	0
107	20241004	184300	0	5850	5850	5850	5850	0
108	20241004	184200	0	5850	5850	5850	5850	0
109	20241004	184100	0	5850	5850	5850	5850	0
110	20241004	184000	0	5850	5850	5850	5850	0
111	20241004	183900	0	5850	5850	5850	5850	0
112	20241004	183800	0	5850	5850	5850	5850	0
113	20241004	183700	0	5850	5850	5850	5850	0
114	20241004	183600	0	5850	5850	5850	5850	0
115	20241004	183500	0	5850	5850	5850	5850	0
116	20241004	183400	0	5850	5850	5850	5850	0
117	20241004	183300	0	5850	5850	5850	5850	0
118	20241004	183200	0	5850	5850	5850	5850	0
119	20241004	183100	0	5850	5850	5850	5850	0
120	20241004	183000	0	5850	5850	5850	5850	0
121	20241004	182900	0	5850	5850	5850	5850	0
122	20241004	182800	0	5850	5850	5850	5850	0
123	20241004	182700	0	5850	5850	5850	5850	0
124	20241004	182600	0	5850	5850	5850	5850	0
125	20241004	182500	0	5850	5850	5850	5850	0
126	20241004	182400	0	5850	5850	5850	5850	0
127	20241004	182300	0	5850	5850	5850	5850	0
128	20241004	182200	0	5850	5850	5850	5850	0
129	20241004	182100	0	5850	5850	5850	5850	0
130	20241004	182000	0	5850	5850	5850	5850	0
131	20241004	181900	0	5850	5850	5850	5850	0
132	20241004	181800	0	5850	5850	5850	5850	0
133	20241004	181700	0	5850	5850	5850	5850	0
134	20241004	181600	0	5850	5850	5850	5850	0
135	20241004	181500	0	5850	5850	5850	5850	0
136	20241004	181400	0	5850	5850	5850	5850	0
137	20241004	181300	0	5850	5850	5850	5850	0
138	20241004	181200	0	5850	5850	5850	5850	0
139	20241004	181100	0	5850	5850	5850	5850	0
140	20241004	181000	0	5850	5850	5850	5850	0
141	20241004	180900	0	5850	5850	5850	5850	0
142	20241004	180800	0	5850	5850	5850	5850	0
143	20241004	180700	0	5850	5850	5850	5850	0
144	20241004	180600	0	5850	5850	5850	5850	0
145	20241004	180500	0	5850	5850	5850	5850	0
146	20241004	180400	0	5850	5850	5850	5850	0
147	20241004	180300	0	5850	5850	5850	5850	0
148	20241004	180200	0	5850	5850	5850	5850	0
149	20241004	180100	0	5850	5850	5850	5850	0
150	20241004	180000	0	5850	5850	5850	5850	0
151	20241004	175900	0	5850	5850	5850	5850	0
152	20241004	175800	0	5850	5850	5850	5850	0
153	20241004	175700	0	5850	5850	5850	5850	0
154	20241004	175600	0	5850	5850	5850	5850	0
155	20241004	175500	0	5850	5850	5850	5850	0
156	20241004	175400	0	5850	5850	5850	5850	0
157	20241004	175300	0	5850	5850	5850	5850	0
158	20241004	175200	0	5850	5850	5850	5850	0
159	20241004	175100	0	5850	5850	5850	5850	0
160	20241004	175000	0	5850	5850	5850	5850	0
161	20241004	174900	0	5850	5850	5850	5850	0
162	20241004	174800	0	5850	5850	5850	5850	0
163	20241004	174700	0	5850	5850	5850	5850	0
164	20241004	174600	0	5850	5850	5850	5850	0
165	20241004	174500	0	5850	5850	5850	5850	0
166	20241004	174400	0	5850	5850	5850	5850	0
167	20241004	174300	0	5850	5850	5850	5850	0
168	20241004	174200	0	5850	5850	5850	5850	0
169	20241004	174100	0	5850	5850	5850	5850	0
170	20241004	174000	0	5850	5850	5850	5850	0
171	20241004	173900	0	5850	5850	5850	5850	0
172	20241004	173800	0	5850	5850	5850	5850	0
173	20241004	173700	0	5850	5850	5850	5850	0
174	20241004	173600	0	5850	5850	5850	5850	0
175	20241004	173500	0	5850	5850	5850	5850	0
176	20241004	173400	0	5850	5850	5850	5850	0
177	20241004	173300	0	5850	5850	5850	5850	0
178	20241004	173200	0	5850	5850	5850	5850	0
179	20241004	173100	0	5850	5850	5850	5850	0
180	20241004	173000	0	5850	5850	5850	5850	0
181	20241004	172900	0	5850	5850	5850	5850	0
182	20241004	172800	0	5850	5850	5850	5850	0
183	20241004	172700	0	5850	5850	5850	5850	0
184	20241004	172600	0	5850	5850	5850	5850	0
185	20241004	172500	0	5850	5850	5850	5850	0
186	20241004	172400	0	5850	5850	5850	5850	0
187	20241004	172300	0	5850	5850	5850	5850	0
188	20241004	172200	0	5850	5850	5850	5850	0
189	20241004	172100	0	5850	5850	5850	5850	0
190	20241004	172000	0	5850	5850	5850	5850	0
191	20241004	171900	0	5850	5850	5850	5850	0
192	20241004	171800	0	5850	5850	5850	5850	0
193	20241004	171700	0	5850	5850	5850	5850	0
194	20241004	171600	0	5850	5850	5850	5850	0
195	20241004	171500	0	5850	5850	5850	5850	0
196	20241004	171400	0	5850	5850	5850	5850	0
197	20241004	171300	0	5850	5850	5850	5850	0
198	20241004	171200	0	5850	5850	5850	5850	0
199	20241004	171100	0	5850	5850	5850	5850	0
200	20241004	171000	0	5850	5850	5850	5850	0
201	20241004	170900	0	5850	5850	5850	5850	0
202	20241004	170800	0	5850	5850	5850	5850	0
203	20241004	170700	0	5850	5850	5850	5850	0
204	20241004	170600	0	5850	5850	5850	5850	0
205	20241004	170500	0	5850	5850	5850	5850	0
206	20241004	170400	0	5850	5850	5850	5850	0
207	20241004	170300	0	5850	5850	5850	5850	0
208	20241004	170200	0	5850	5850	5850	5850	0
209	20241004	170100	0	5850	5850	5850	5850	0
210	20241004	170000	0	5850	5850	5850	5850	0
211	20241004	165900	0	5850	5850	5850	5850	0
212	20241004	165800	0	5850	5850	5850	5850	0
213	20241004	165700	0	5850	5850	5850	5850	0
214	20241004	165600	0	5850	5850	5850	5850	0
215	20241004	165500	0	5850	5850	5850	5850	0
216	20241004	165400	0	5850	5850	5850	5850	0
217	20241004	165300	0	5850	5850	5850	5850	0
218	20241004	165200	0	5850	5850	5850	5850	0
219	20241004	165100	0	5850	5850	5850	5850	0
220	20241004	165000	0	5850	5850	5850	5850	0
221	20241004	164900	0	5850	5850	5850	5850	0
222	20241004	164800	0	5850	5850	5850	5850	0
223	20241004	164700	0	5850	5850	5850	5850	0
224	20241004	164600	0	5850	5850	5850	5850	0
225	20241004	164500	0	5850	5850	5850	5850	0
226	20241004	164400	0	5850	5850	5850	5850	0
227	20241004	164300	0	5850	5850	5850	5850	0
228	20241004	164200	0	5850	5850	5850	5850	0
229	20241004	164100	0	5850	5850	5850	5850	0
230	20241004	164000	0	5850	5850	5850	5850	0
231	20241004	163900	0	5850	5850	5850	5850	0
232	20241004	163800	0	5850	5850	5850	5850	0
233	20241004	163700	0	5850	5850	5850	5850	0
234	20241004	163600	0	5850	5850	5850	5850	0
235	20241004	163500	0	5850	5850	5850	5850	0
236	20241004	163400	0	5850	5850	5850	5850	0
237	20241004	163300	0	5850	5850	5850	5850	0
238	20241004	163200	0	5850	5850	5850	5850	0
239	20241004	163100	0	5850	5850	5850	5850	0
240	20241004	163000	0	5850	5850	5850	5850	0
241	20241004	162900	0	5850	5850	5850	5850	0
242	20241004	162800	0	5850	5850	5850	5850	0
243	20241004	162700	0	5850	5850	5850	5850	0
244	20241004	162600	0	5850	5850	5850	5850	0
245	20241004	162500	0	5850	5850	5850	5850	0
246	20241004	162400	0	5850	5850	5850	5850	0
247	20241004	162300	0	5850	5850	5850	5850	0
248	20241004	162200	0	5850	5850	5850	5850	0
249	20241004	162100	0	5850	5850	5850	5850	0
250	20241004	162000	0	5850	5850	5850	5850	0
251	20241004	161900	0	5850	5850	5850	5850	0
252	20241004	161800	0	5850	5850	5850	5850	0
253	20241004	161700	0	5850	5850	5850	5850	0
254	20241004	161600	0	5850	5850	5850	5850	0
255	20241004	161500	0	5850	5850	5850	5850	0
256	20241004	161400	0	5850	5850	5850	5850	0
257	20241004	161300	0	5850	5850	5850	5850	0
258	20241004	161200	0	5850	5850	5850	5850	0
259	20241004	161100	0	5850	5850	5850	5850	0
260	20241004	161000	0	5850	5850	5850	5850	0
261	20241004	160900	0	5850	5850	5850	5850	0
262	20241004	160800	0	5850	5850	5850	5850	0
263	20241004	160700	0	5850	5850	5850	5850	0
264	20241004	160600	0	5850	5850	5850	5850	0
265	20241004	160500	0	5850	5850	5850	5850	0
266	20241004	160400	0	5850	5850	5850	5850	0
267	20241004	160300	0	5850	5850	5850	5850	0
268	20241004	160200	0	5850	5850	5850	5850	0
269	20241004	160100	0	5850	5850	5850	5850	0
270	20241004	160000	0	5850	5850	5850	5850	0
271	20241004	155900	0	5850	5850	5850	5850	0
272	20241004	155800	0	5850	5850	5850	5850	0
273	20241004	155700	0	5850	5850	5850	5850	0
274	20241004	155600	0	5850	5850	5850	5850	0
275	20241004	155500	0	5850	5850	5850	5850	0
276	20241004	155400	0	5850	5850	5850	5850	0
277	20241004	155300	0	5850	5850	5850	5850	0
278	20241004	155200	0	5850	5850	5850	5850	0
279	20241004	155100	0	5850	5850	5850	5850	0
280	20241004	155000	0	5850	5850	5850	5850	0
281	20241004	154900	0	5850	5850	5850	5850	0
282	20241004	154800	0	5850	5850	5850	5850	0
283	20241004	154700	0	5850	5850	5850	5850	0
284	20241004	154600	0	5850	5850	5850	5850	0
285	20241004	154500	0	5850	5850	5850	5850	0
286	20241004	154400	0	5850	5850	5850	5850	0
287	20241004	154300	0	5850	5850	5850	5850	0
288	20241004	154200	0	5850	5850	5850	5850	0
289	20241004	154100	0	5850	5850	5850	5850	0
290	20241004	154000	0	5850	5850	5850	5850	0
291	20241004	153900	0	5850	5850	5850	5850	0
292	20241004	153800	0	5850	5850	5850	5850	0
293	20241004	153700	0	5850	5850	5850	5850	0
294	20241004	153600	0	5850	5850	5850	5850	0
295	20241004	153500	0	5850	5850	5850	5850	0
296	20241004	153400	0	5850	5850	5850	5850	0
297	20241004	153300	0	5850	5850	5850	5850	0
298	20241004	153200	0	5850	5850	5850	5850	0
299	20241004	153100	0	5850	5850	5850	5850	0
300	20241004	153000	0	5850	5850	5850	5850	0
301	20241004	152900	0	5850	5850	5850	5850	0
302	20241004	152800	0	5850	5850	5850	5850	0
303	20241004	152700	0	5850	5850	5850	5850	0
304	20241004	152600	0	5850	5850	5850	5850	0
305	20241004	152500	0	5850	5850	5850	5850	0
306	20241004	152400	0	5850	5850	5850	5850	0
307	20241004	152300	0	5850	5850	5850	5850	0
308	20241004	152200	0	5850	5850	5850	5850	0
309	20241004	152100	0	5850	5850	5850	5850	0
310	20241004	152000	0	5850	5850	5850	5850	0
311	20241004	151900	0	5850	5850	5850	5850	0
312	20241004	151800	0	5850	5850	5850	5850	0
313	20241004	151700	0	5850	5850	5850	5850	0
314	20241004	151600	0	5850	5850	5850	5850	0
315	20241004	151500	0	5850	5850	5850	5850	0
316	20241004	151400	0	5850	5850	5850	5850	0
317	20241004	151300	0	5850	5850	5850	5850	0
318	20241004	151200	0	5850	5850	5850	5850	0
319	20241004	151100	0	5850	5850	5850	5850	0
320	20241004	151000	0	5850	5850	5850	5850	0
321	20241004	150900	0	5850	5850	5850	5850	0
322	20241004	150800	0	5850	5850	5850	5850	0
323	20241004	150700	0	5850	5850	5850	5850	0
324	20241004	150600	0	5850	5850	5850	5850	0
325	20241004	150500	0	5850	5850	5850	5850	0
326	20241004	150400	0	5850	5850	5850	5850	0
327	20241004	150300	0	5850	5850	5850	5850	0
328	20241004	150200	0	5850	5850	5850	5850	0
329	20241004	150100	0	5850	5850	5850	5850	0
330	20241004	150000	0	5850	5850	5850	5850	0
331	20241004	145900	0	5850	5850	5850	5850	0
332	20241004	145800	0	5850	5850	5850	5850	0
333	20241004	145700	0	5850	5850	5850	5850	0
334	20241004	145600	0	5850	5850	5850	5850	0
335	20241004	145500	0	5850	5850	5850	5850	0
336	20241004	145400	0	5850	5850	5850	5850	0
337	20241004	145300	0	5850	5850	5850	5850	0
338	20241004	145200	0	5850	5850	5850	5850	0
339	20241004	145100	0	5850	5850	5850	5850	0
340	20241004	145000	0	5850	5850	5850	5850	0
341	20241004	144900	0	5850	5850	5850	5850	0
342	20241004	144800	0	5850	5850	5850	5850	0
343	20241004	144700	0	5850	5850	5850	5850	0
344	20241004	144600	0	5850	5850	5850	5850	0
345	20241004	144500	0	5850	5850	5850	5850	0
346	20241004	144400	0	5850	5850	5850	5850	0
347	20241004	144300	0	5850	5850	5850	5850	0
348	20241004	144200	0	5850	5850	5850	5850	0
349	20241004	144100	0	5850	5850	5850	5850	0
350	20241004	144000	0	5850	5850	5850	5850	0
351	20241004	143900	0	5850	5850	5850	5850	0
352	20241004	143800	0	5850	5850	5850	5850	0
353	20241004	143700	0	5850	5850	5850	5850	0
354	20241004	143600	0	5850	5850	5850	5850	0
355	20241004	143500	0	5850	5850	5850	5850	0
356	20241004	143400	0	5850	5850	5850	5850	0
357	20241004	143300	0	5850	5850	5850	5850	0
358	20241004	143200	0	5850	5850	5850	5850	0
359	20241004	143100	0	5850	5850	5850	5850	0
360	20241004	143000	0	5850	5850	5850	5850	0
361	20241004	142900	0	5850	5850	5850	5850	0
362	20241004	142800	0	5850	5850	5850	5850	0
363	20241004	142700	0	5850	5850	5850	5850	0
364	20241004	142600	0	5850	5850	5850	5850	0
365	20241004	142500	0	5850	5850	5850	5850	0
366	20241004	142400	0	5850	5850	5850	5850	0
367	20241004	142300	0	5850	5850	5850	5850	0
368	20241004	142200	0	5850	5850	5850	5850	0
369	20241004	142100	0	5850	5850	5850	5850	0
370	20241004	142000	0	5850	5850	5850	5850	0
371	20241004	141900	0	5850	5850	5850	5850	0
372	20241004	141800	0	5850	5850	5850	5850	0
373	20241004	141700	0	5850	5850	5850	5850	0
374	20241004	141600	0	5850	5850	5850	5850	0
375	20241004	141500	0	5850	5850	5850	5850	0
376	20241004	141400	0	5850	5850	5850	5850	0
377	20241004	141300	0	5850	5850	5850	5850	0
378	20241004	141200	0	5850	5850	5850	5850	0
379	20241004	141100	0	5850	5850	5850	5850	0
380	20241004	141000	0	5850	5850	5850	5850	0
381	20241004	140900	0	5850	5850	5850	5850	0
382	20241004	140800	0	5850	5850	5850	5850	0
383	20241004	140700	0	5850	5850	5850	5850	0
384	20241004	140600	0	5850	5850	5850	5850	0
385	20241004	140500	0	5850	5850	5850	5850	0
386	20241004	140400	0	5850	5850	5850	5850	0
387	20241004	140300	0	5850	5850	5850	5850	0
388	20241004	140200	0	5850	5850	5850	5850	0
389	20241004	140100	0	5850	5850	5850	5850	0
390	20241004	140000	0	5850	5850	5850	5850	0
391	20241004	135900	0	5850	5850	5850	5850	0
392	20241004	135800	0	5850	5850	5850	5850	0
393	20241004	135700	0	5850	5850	5850	5850	0
394	20241004	135600	0	5850	5850	5850	5850	0
395	20241004	135500	0	5850	5850	5850	5850	0
396	20241004	135400	0	5850	5850	5850	5850	0
397	20241004	135300	0	5850	5850	5850	5850	0
398	20241004	135200	0	5850	5850	5850	5850	0
399	20241004	135100	0	5850	5850	5850	5850	0
400	20241004	135000	0	5850	5850	5850	5850	0
401	20241004	134900	0	5850	5850	5850	5850	0
402	20241004	134800	0	5850	5850	5850	5850	0
403	20241004	134700	0	5850	5850	5850	5850	0
404	20241004	134600	0	5850	5850	5850	5850	0
405	20241004	134500	0	5850	5850	5850	5850	0
406	20241004	134400	0	5850	5850	5850	5850	0
407	20241004	134300	0	5850	5850	5850	5850	0
408	20241004	134200	0	5850	5850	5850	5850	0
409	20241004	134100	0	5850	5850	5850	5850	0
410	20241004	134000	0	5850	5850	5850	5850	0
411	20241004	133900	0	5850	5850	5850	5850	0
412	20241004	133800	0	5850	5850	5850	5850	0
413	20241004	133700	0	5850	5850	5850	5850	0
414	20241004	133600	0	5850	5850	5850	5850	0
415	20241004	133500	0	5850	5850	5850	5850	0
416	20241004	133400	0	5850	5850	5850	5850	0
417	20241004	133300	0	5850	5850	5850	5850	0
418	20241004	133200	0	5850	5850	5850	5850	0
419	20241004	133100	0	5850	5850	5850	5850	0
420	20241004	133000	0	5850	5850	5850	5850	0
421	20241004	132900	0	5850	5850	5850	5850	0
422	20241004	132800	0	5850	5850	5850	5850	0
423	20241004	132700	0	5850	5850	5850	5850	0
424	20241004	132600	0	5850	5850	5850	5850	0
425	20241004	132500	0	5850	5850	5850	5850	0
426	20241004	132400	0	5850	5850	5850	5850	0
427	20241004	132300	0	5850	5850	5850	5850	0
428	20241004	132200	0	5850	5850	5850	5850	0
429	20241004	132100	0	5850	5850	5850	5850	0
430	20241004	132000	0	5850	5850	5850	5850	0
431	20241004	131900	0	5850	5850	5850	5850	0
432	20241004	131800	0	5850	5850	5850	5850	0
433	20241004	131700	0	5850	5850	5850	5850	0
434	20241004	131600	0	5850	5850	5850	5850	0
435	20241004	131500	0	5850	5850	5850	5850	0
436	20241004	131400	0	5850	5850	5850	5850	0
437	20241004	131300	0	5850	5850	5850	5850	0
438	20241004	131200	0	5850	5850	5850	5850	0
439	20241004	131100	0	5850	5850	5850	5850	0
440	20241004	131000	0	5850	5850	5850	5850	0
441	20241004	130900	0	5850	5850	5850	5850	0
442	20241004	130800	0	5850	5850	5850	5850	0
443	20241004	130700	0	5850	5850	5850	5850	0
444	20241004	130600	0	5850	5850	5850	5850	0
445	20241004	130500	0	5850	5850	5850	5850	0
446	20241004	130400	0	5850	5850	5850	5850	0
447	20241004	130300	0	5850	5850	5850	5850	0
448	20241004	130200	0	5850	5850	5850	5850	0
449	20241004	130100	0	5850	5850	5850	5850	0
450	20241004	130000	0	5850	5850	5850	5850	0
451	20241004	125900	0	5850	5850	5850	5850	0
452	20241004	125800	0	5850	5850	5850	5850	0
453	20241004	125700	0	5850	5850	5850	5850	0
454	20241004	125600	0	5850	5850	5850	5850	0
455	20241004	125500	0	5850	5850	5850	5850	0
456	20241004	125400	0	5850	5850	5850	5850	0
457	20241004	125300	0	5850	5850	5850	5850	0
458	20241004	125200	0	5850	5850	5850	5850	0
459	20241004	125100	0	5850	5850	5850	5850	0
460	20241004	125000	0	5850	5850	5850	5850	0
461	20241004	124900	0	5850	5850	5850	5850	0
462	20241004	124800	0	5850	5850	5850	5850	0
463	20241004	124700	0	5850	5850	5850	5850	0
464	20241004	124600	0	5850	5850	5850	5850	0
465	20241004	124500	0	5850	5850	5850	5850	0
466	20241004	124400	0	5850	5850	5850	5850	0
467	20241004	124300	0	5850	5850	5850	5850	0
468	20241004	124200	0	5850	5850	5850	5850	0
469	20241004	124100	0	5850	5850	5850	5850	0
470	20241004	124000	0	5850	5850	5850	5850	0
471	20241004	123900	0	5850	5850	5850	5850	0
472	20241004	123800	0	5850	5850	5850	5850	0
473	20241004	123700	0	5850	5850	5850	5850	0
474	20241004	123600	0	5850	5850	5850	5850	0
475	20241004	123500	0	5850	5850	5850	5850	0
476	20241004	123400	0	5850	5850	5850	5850	0
477	20241004	123300	0	5850	5850	5850	5850	0
478	20241004	123200	0	5850	5850	5850	5850	0
479	20241004	123100	0	5850	5850	5850	5850	0
480	20241004	123000	0	5850	5850	5850	5850	0
481	20241004	122900	0	5850	5850	5850	5850	0
482	20241004	122800	0	5850	5850	5850	5850	0
483	20241004	122700	0	5850	5850	5850	5850	0
484	20241004	122600	0	5850	5850	5850	5850	0
485	20241004	122500	0	5850	5850	5850	5850	0
486	20241004	122400	0	5850	5850	5850	5850	0
487	20241004	122300	0	5850	5850	5850	5850	0
488	20241004	122200	0	5850	5850	5850	5850	0
489	20241004	122100	0	5850	5850	5850	5850	0
490	20241004	122000	0	5850	5850	5850	5850	0
491	20241004	121900	0	5850	5850	5850	5850	0
492	20241004	121800	0	5850	5850	5850	5850	0
493	20241004	121700	0	5850	5850	5850	5850	0
494	20241004	121600	0	5850	5850	5850	5850	0
495	20241004	121500	0	5850	5850	5850	5850	0
496	20241004	121400	0	5850	5850	5850	5850	0
497	20241004	121300	0	5850	5850	5850	5850	0
498	20241004	121200	0	5850	5850	5850	5850	0
499	20241004	121100	0	5850	5850	5850	5850	0
500	20241004	121000	0	5850	5850	5850	5850	0
501	20241004	120900	0	5850	5850	5850	5850	0
502	20241004	120800	0	5850	5850	5850	5850	0
503	20241004	120700	0	5850	5850	5850	5850	0
504	20241004	120600	0	5850	5850	5850	5850	0
505	20241004	120500	0	5850	5850	5850	5850	0
506	20241004	120400	0	5850	5850	5850	5850	0
507	20241004	120300	0	5850	5850	5850	5850	0
508	20241004	120200	0	5850	5850	5850	5850	0
509	20241004	120100	0	5850	5850	5850	5850	0
510	20241004	120000	0	5850	5850	5850	5850	0
511	20241004	115900	0	5850	5850	5850	5850	0
512	20241004	115800	0	5850	5850	5850	5850	0
513	20241004	115700	0	5850	5850	5850	5850	0
514	20241004	115600	0	5850	5850	5850	5850	0
515	20241004	115500	0	5850	5850	5850	5850	0
516	20241004	115400	0	5850	5850	5850	5850	0
517	20241004	115300	0	5850	5850	5850	5850	0
518	20241004	115200	0	5850	5850	5850	5850	0
519	20241004	115100	0	5850	5850	5850	5850	0
520	20241004	115000	0	5850	5850	5850	5850	0
521	20241004	114900	0	5850	5850	5850	5850	0
522	20241004	114800	0	5850	5850	5850	5850	0
523	20241004	114700	0	5850	5850	5850	5850	0
524	20241004	114600	0	5850	5850	5850	5850	0
525	20241004	114500	0	5850	5850	5850	5850	0
526	20241004	114400	0	5850	5850	5850	5850	0
527	20241004	114300	0	5850	5850	5850	5850	0
528	20241004	114200	0	5850	5850	5850	5850	0
529	20241004	114100	0	5850	5850	5850	5850	0
530	20241004	114000	0	5850	5850	5850	5850	0
531	20241004	113900	0	5850	5850	5850	5850	0
532	20241004	113800	0	5850	5850	5850	5850	0
533	20241004	113700	0	5850	5850	5850	5850	0
534	20241004	113600	0	5850	5850	5850	5850	0
535	20241004	113500	0	5850	5850	5850	5850	0
536	20241004	113400	0	5850	5850	5850	5850	0
537	20241004	113300	0	5850	5850	5850	5850	0
538	20241004	113200	0	5850	5850	5850	5850	0
539	20241004	113100	0	5850	5850	5850	5850	0
540	20241004	113000	0	5850	5850	5850	5850	0
541	20241004	112900	0	5850	5850	5850	5850	0
542	20241004	112800	0	5850	5850	5850	5850	0
543	20241004	112700	0	5850	5850	5850	5850	0
544	20241004	112600	0	5850	5850	5850	5850	0
545	20241004	112500	0	5850	5850	5850	5850	0
546	20241004	112400	0	5850	5850	5850	5850	0
547	20241004	112300	0	5850	5850	5850	5850	0
548	20241004	112200	0	5850	5850	5850	5850	0
549	20241004	112100	0	5850	5850	5850	5850	0
550	20241004	112000	0	5850	5850	5850	5850	0
551	20241004	111900	0	5850	5850	5850	5850	0
552	20241004	111800	0	5850	5850	5850	5850	0
553	20241004	111700	0	5850	5850	5850	5850	0
554	20241004	111600	0	5850	5850	5850	5850	0
555	20241004	111500	0	5850	5850	5850	5850	0
556	20241004	111400	0	5850	5850	5850	5850	0
557	20241004	111300	0	5850	5850	5850	5850	0
558	20241004	111200	0	5850	5850	5850	5850	0
559	20241004	111100	0	5850	5850	5850	5850	0
560	20241004	111000	0	5850	5850	5850	5850	0
561	20241004	110900	0	5850	5850	5850	5850	0
562	20241004	110800	0	5850	5850	5850	5850	0
563	20241004	110700	0	5850	5850	5850	5850	0
564	20241004	110600	0	5850	5850	5850	5850	0
565	20241004	110500	0	5850	5850	5850	5850	0
566	20241004	110400	0	5850	5850	5850	5850	0
567	20241004	110300	0	5850	5850	5850	5850	0
568	20241004	110200	0	5850	5850	5850	5850	0
569	20241004	110100	0	5850	5850	5850	5850	0
570	20241004	110000	0	5850	5850	5850	5850	0
571	20241004	105900	0	5850	5850	5850	5850	0
572	20241004	105800	0	5850	5850	5850	5850	0
573	20241004	105700	0	5850	5850	5850	5850	0
574	20241004	105600	0	5850	5850	5850	5850	0
575	20241004	105500	0	5850	5850	5850	5850	0
576	20241004	105400	0	5850	5850	5850	5850	0
577	20241004	105300	0	5850	5850	5850	5850	0
578	20241004	105200	0	5850	5850	5850	5850	0
579	20241004	105100	0	5850	5850	5850	5850	0
580	20241004	105000	0	5850	5850	5850	5850	0
581	20241004	104900	0	5850	5850	5850	5850	0
582	20241004	104800	0	5850	5850	5850	5850	0
583	20241004	104700	0	5850	5850	5850	5850	0
584	20241004	104600	0	5850	5850	5850	5850	0
585	20241004	104500	0	5850	5850	5850	5850	0
586	20241004	104400	0	5850	5850	5850	5850	0
587	20241004	104300	0	5850	5850	5850	5850	0
588	20241004	104200	0	5850	5850	5850	5850	0
589	20241004	104100	0	5850	5850	5850	5850	0
590	20241004	104000	0	5850	5850	5850	5850	0
591	20241004	103900	0	5850	5850	5850	5850	0
592	20241004	103800	0	5850	5850	5850	5850	0
593	20241004	103700	0	5850	5850	5850	5850	0
594	20241004	103600	0	5850	5850	5850	5850	0
595	20241004	103500	0	5850	5850	5850	5850	0
596	20241004	103400	0	5850	5850	5850	5850	0
597	20241004	103300	0	5850	5850	5850	5850	0
598	20241004	103200	0	5850	5850	5850	5850	0
599	20241004	103100	0	5850	5850	5850	5850	0
600	20241004	103000	0	5850	5850	5850	5850	0
601	20241004	102900	0	5850	5850	5850	5850	0
602	20241004	102800	0	5850	5850	5850	5850	0
603	20241004	102700	0	5850	5850	5850	5850	0
604	20241004	102600	0	5850	5850	5850	5850	0
605	20241004	102500	0	5850	5850	5850	5850	0
606	20241004	102400	0	5850	5850	5850	5850	0
607	20241004	102300	0	5850	5850	5850	5850	0
608	20241004	102200	0	5850	5850	5850	5850	0
609	20241004	102100	0	5850	5850	5850	5850	0
610	20241004	102000	0	5850	5850	5850	5850	0
611	20241004	101900	0	5850	5850	5850	5850	0
612	20241004	101800	0	5850	5850	5850	5850	0
613	20241004	101700	0	5850	5850	5850	5850	0
614	20241004	101600	0	5850	5850	5850	5850	0
615	20241004	101500	0	5850	5850	5850	5850	0
616	20241004	101400	0	5850	5850	5850	5850	0
617	20241004	101300	0	5850	5850	5850	5850	0
618	20241004	101200	0	5850	5850	5850	5850	0
619	20241004	101100	0	5850	5850	5850	5850	0
620	20241004	101000	0	5850	5850	5850	5850	0
621	20241004	100900	0	5850	5850	5850	5850	0
622	20241004	100800	0	5850	5850	5850	5850	0
623	20241004	100700	0	5850	5850	5850	5850	0
624	20241004	100600	0	5850	5850	5850	5850	0
625	20241004	100500	0	5850	5850	5850	5850	0
626	20241004	100400	0	5850	5850	5850	5850	0
627	20241004	100300	0	5850	5850	5850	5850	0
628	20241004	100200	0	5850	5850	5850	5850	0
629	20241004	100100	0	5850	5850	5850	5850	0
630	20241004	100000	0	5850	5850	5850	5850	0
631	20241004	095900	0	5850	5850	5850	5850	0
632	20241004	095800	0	5850	5850	5850	5850	0
633	20241004	095700	0	5850	5850	5850	5850	0
634	20241004	095600	0	5850	5850	5850	5850	0
635	20241004	095500	0	5850	5850	5850	5850	0
636	20241004	095400	0	5850	5850	5850	5850	0
637	20241004	095300	0	5850	5850	5850	5850	0
638	20241004	095200	0	5850	5850	5850	5850	0
639	20241004	095100	0	5850	5850	5850	5850	0
640	20241004	095000	0	5850	5850	5850	5850	0
641	20241004	094900	0	5850	5850	5850	5850	0
642	20241004	094800	0	5850	5850	5850	5850	0
643	20241004	094700	0	5850	5850	5850	5850	0
644	20241004	094600	0	5850	5850	5850	5850	0
645	20241004	094500	0	5850	5850	5850	5850	0
646	20241004	094400	0	5850	5850	5850	5850	0
647	20241004	094300	0	5850	5850	5850	5850	0
648	20241004	094200	0	5850	5850	5850	5850	0
649	20241004	094100	0	5850	5850	5850	5850	0
650	20241004	094000	0	5850	5850	5850	5850	0
651	20241004	093900	0	5850	5850	5850	5850	0
652	20241004	093800	0	5850	5850	5850	5850	0
653	20241004	093700	0	5850	5850	5850	5850	0
654	20241004	093600	0	5850	5850	5850	5850	0
655	20241004	093500	0	5850	5850	5850	5850	0
656	20241004	093400	0	5850	5850	5850	5850	0
657	20241004	093300	0	5850	5850	5850	5850	0
658	20241004	093200	0	5850	5850	5850	5850	0
659	20241004	093100	0	5850	5850	5850	5850	0
660	20241004	093000	0	5850	5850	5850	5850	0
661	20241004	092900	0	5850	5850	5850	5850	0
662	20241004	092800	0	5850	5850	5850	5850	0
663	20241004	092700	0	5850	5850	5850	5850	0
664	20241004	092600	0	5850	5850	5850	5850	0
665	20241004	092500	0	5850	5850	5850	5850	0
666	20241004	092400	0	5850	5850	5850	5850	0
667	20241004	092300	0	5850	5850	5850	5850	0
668	20241004	092200	0	5850	5850	5850	5850	0
669	20241004	092100	0	5850	5850	5850	5850	0
670	20241004	092000	0	5850	5850	5850	5850	0
671	20241004	091900	0	5850	5850	5850	5850	0
672	20241004	091800	0	5850	5850	5850	5850	0
673	20241004	091700	0	5850	5850	5850	5850	0
674	20241004	091600	0	5850	5850	5850	5850	0
675	20241004	091500	0	5850	5850	5850	5850	0
676	20241004	091400	0	5850	5850	5850	5850	0
677	20241004	091300	0	5850	5850	5850	5850	0
678	20241004	091200	0	5850	5850	5850	5850	0
679	20241004	091100	0	5850	5850	5850	5850	0
680	20241004	091000	0	5850	5850	5850	5850	0
681	20241004	090900	0	5850	5850	5850	5850	0
682	20241004	090800	0	5850	5850	5850	5850	0
683	20241004	090700	0	5850	5850	5850	5850	0
684	20241004	090600	0	5850	5850	5850	5850	0
685	20241004	090500	0	5850	5850	5850	5850	0
686	20241004	090400	0	5850	5850	5850	5850	0
687	20241004	090300	0	5850	5850	5850	5850	0
688	20241004	090200	0	5850	5850	5850	5850	0
689	20241004	090100	0	5850	5850	5850	5850	0
690	20241004	090000	0	5850	5850	5850	5850	0