KissMeData/150840/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	202200	0	5850	5850	5850	5850	0
3	20240905	202100	0	5850	5850	5850	5850	0
4	20240905	202000	0	5850	5850	5850	5850	0
5	20240905	201900	0	5850	5850	5850	5850	0
6	20240905	201800	0	5850	5850	5850	5850	0
7	20240905	201700	0	5850	5850	5850	5850	0
8	20240905	201600	0	5850	5850	5850	5850	0
9	20240905	201500	0	5850	5850	5850	5850	0
10	20240905	201400	0	5850	5850	5850	5850	0
11	20240905	201300	0	5850	5850	5850	5850	0
12	20240905	201200	0	5850	5850	5850	5850	0
13	20240905	201100	0	5850	5850	5850	5850	0
14	20240905	201000	0	5850	5850	5850	5850	0
15	20240905	200900	0	5850	5850	5850	5850	0
16	20240905	200800	0	5850	5850	5850	5850	0
17	20240905	200700	0	5850	5850	5850	5850	0
18	20240905	200600	0	5850	5850	5850	5850	0
19	20240905	200500	0	5850	5850	5850	5850	0
20	20240905	200400	0	5850	5850	5850	5850	0
21	20240905	200300	0	5850	5850	5850	5850	0
22	20240905	200200	0	5850	5850	5850	5850	0
23	20240905	200100	0	5850	5850	5850	5850	0
24	20240905	200000	0	5850	5850	5850	5850	0
25	20240905	195900	0	5850	5850	5850	5850	0
26	20240905	195800	0	5850	5850	5850	5850	0
27	20240905	195700	0	5850	5850	5850	5850	0
28	20240905	195600	0	5850	5850	5850	5850	0
29	20240905	195500	0	5850	5850	5850	5850	0
30	20240905	195400	0	5850	5850	5850	5850	0
31	20240905	195300	0	5850	5850	5850	5850	0
32	20240905	195200	0	5850	5850	5850	5850	0
33	20240905	195100	0	5850	5850	5850	5850	0
34	20240905	195000	0	5850	5850	5850	5850	0
35	20240905	194900	0	5850	5850	5850	5850	0
36	20240905	194800	0	5850	5850	5850	5850	0
37	20240905	194700	0	5850	5850	5850	5850	0
38	20240905	194600	0	5850	5850	5850	5850	0
39	20240905	194500	0	5850	5850	5850	5850	0
40	20240905	194400	0	5850	5850	5850	5850	0
41	20240905	194300	0	5850	5850	5850	5850	0
42	20240905	194200	0	5850	5850	5850	5850	0
43	20240905	194100	0	5850	5850	5850	5850	0
44	20240905	194000	0	5850	5850	5850	5850	0
45	20240905	193900	0	5850	5850	5850	5850	0
46	20240905	193800	0	5850	5850	5850	5850	0
47	20240905	193700	0	5850	5850	5850	5850	0
48	20240905	193600	0	5850	5850	5850	5850	0
49	20240905	193500	0	5850	5850	5850	5850	0
50	20240905	193400	0	5850	5850	5850	5850	0
51	20240905	193300	0	5850	5850	5850	5850	0
52	20240905	193200	0	5850	5850	5850	5850	0
53	20240905	193100	0	5850	5850	5850	5850	0
54	20240905	193000	0	5850	5850	5850	5850	0
55	20240905	192900	0	5850	5850	5850	5850	0
56	20240905	192800	0	5850	5850	5850	5850	0
57	20240905	192700	0	5850	5850	5850	5850	0
58	20240905	192600	0	5850	5850	5850	5850	0
59	20240905	192500	0	5850	5850	5850	5850	0
60	20240905	192400	0	5850	5850	5850	5850	0
61	20240905	192300	0	5850	5850	5850	5850	0
62	20240905	192200	0	5850	5850	5850	5850	0
63	20240905	192100	0	5850	5850	5850	5850	0
64	20240905	192000	0	5850	5850	5850	5850	0
65	20240905	191900	0	5850	5850	5850	5850	0
66	20240905	191800	0	5850	5850	5850	5850	0
67	20240905	191700	0	5850	5850	5850	5850	0
68	20240905	191600	0	5850	5850	5850	5850	0
69	20240905	191500	0	5850	5850	5850	5850	0
70	20240905	191400	0	5850	5850	5850	5850	0
71	20240905	191300	0	5850	5850	5850	5850	0
72	20240905	191200	0	5850	5850	5850	5850	0
73	20240905	191100	0	5850	5850	5850	5850	0
74	20240905	191000	0	5850	5850	5850	5850	0
75	20240905	190900	0	5850	5850	5850	5850	0
76	20240905	190800	0	5850	5850	5850	5850	0
77	20240905	190700	0	5850	5850	5850	5850	0
78	20240905	190600	0	5850	5850	5850	5850	0
79	20240905	190500	0	5850	5850	5850	5850	0
80	20240905	190400	0	5850	5850	5850	5850	0
81	20240905	190300	0	5850	5850	5850	5850	0
82	20240905	190200	0	5850	5850	5850	5850	0
83	20240905	190100	0	5850	5850	5850	5850	0
84	20240905	190000	0	5850	5850	5850	5850	0
85	20240905	185900	0	5850	5850	5850	5850	0
86	20240905	185800	0	5850	5850	5850	5850	0
87	20240905	185700	0	5850	5850	5850	5850	0
88	20240905	185600	0	5850	5850	5850	5850	0
89	20240905	185500	0	5850	5850	5850	5850	0
90	20240905	185400	0	5850	5850	5850	5850	0
91	20240905	185300	0	5850	5850	5850	5850	0
92	20240905	185200	0	5850	5850	5850	5850	0
93	20240905	185100	0	5850	5850	5850	5850	0
94	20240905	185000	0	5850	5850	5850	5850	0
95	20240905	184900	0	5850	5850	5850	5850	0
96	20240905	184800	0	5850	5850	5850	5850	0
97	20240905	184700	0	5850	5850	5850	5850	0
98	20240905	184600	0	5850	5850	5850	5850	0
99	20240905	184500	0	5850	5850	5850	5850	0
100	20240905	184400	0	5850	5850	5850	5850	0
101	20240905	184300	0	5850	5850	5850	5850	0
102	20240905	184200	0	5850	5850	5850	5850	0
103	20240905	184100	0	5850	5850	5850	5850	0
104	20240905	184000	0	5850	5850	5850	5850	0
105	20240905	183900	0	5850	5850	5850	5850	0
106	20240905	183800	0	5850	5850	5850	5850	0
107	20240905	183700	0	5850	5850	5850	5850	0
108	20240905	183600	0	5850	5850	5850	5850	0
109	20240905	183500	0	5850	5850	5850	5850	0
110	20240905	183400	0	5850	5850	5850	5850	0
111	20240905	183300	0	5850	5850	5850	5850	0
112	20240905	183200	0	5850	5850	5850	5850	0
113	20240905	183100	0	5850	5850	5850	5850	0
114	20240905	183000	0	5850	5850	5850	5850	0
115	20240905	182900	0	5850	5850	5850	5850	0
116	20240905	182800	0	5850	5850	5850	5850	0
117	20240905	182700	0	5850	5850	5850	5850	0
118	20240905	182600	0	5850	5850	5850	5850	0
119	20240905	182500	0	5850	5850	5850	5850	0
120	20240905	182400	0	5850	5850	5850	5850	0
121	20240905	182300	0	5850	5850	5850	5850	0
122	20240905	182200	0	5850	5850	5850	5850	0
123	20240905	182100	0	5850	5850	5850	5850	0
124	20240905	182000	0	5850	5850	5850	5850	0
125	20240905	181900	0	5850	5850	5850	5850	0
126	20240905	181800	0	5850	5850	5850	5850	0
127	20240905	181700	0	5850	5850	5850	5850	0
128	20240905	181600	0	5850	5850	5850	5850	0
129	20240905	181500	0	5850	5850	5850	5850	0
130	20240905	181400	0	5850	5850	5850	5850	0
131	20240905	181300	0	5850	5850	5850	5850	0
132	20240905	181200	0	5850	5850	5850	5850	0
133	20240905	181100	0	5850	5850	5850	5850	0
134	20240905	181000	0	5850	5850	5850	5850	0
135	20240905	180900	0	5850	5850	5850	5850	0
136	20240905	180800	0	5850	5850	5850	5850	0
137	20240905	180700	0	5850	5850	5850	5850	0
138	20240905	180600	0	5850	5850	5850	5850	0
139	20240905	180500	0	5850	5850	5850	5850	0
140	20240905	180400	0	5850	5850	5850	5850	0
141	20240905	180300	0	5850	5850	5850	5850	0
142	20240905	180200	0	5850	5850	5850	5850	0
143	20240905	180100	0	5850	5850	5850	5850	0
144	20240905	180000	0	5850	5850	5850	5850	0
145	20240905	175900	0	5850	5850	5850	5850	0
146	20240905	175800	0	5850	5850	5850	5850	0
147	20240905	175700	0	5850	5850	5850	5850	0
148	20240905	175600	0	5850	5850	5850	5850	0
149	20240905	175500	0	5850	5850	5850	5850	0
150	20240905	175400	0	5850	5850	5850	5850	0
151	20240905	175300	0	5850	5850	5850	5850	0
152	20240905	175200	0	5850	5850	5850	5850	0
153	20240905	175100	0	5850	5850	5850	5850	0
154	20240905	175000	0	5850	5850	5850	5850	0
155	20240905	174900	0	5850	5850	5850	5850	0
156	20240905	174800	0	5850	5850	5850	5850	0
157	20240905	174700	0	5850	5850	5850	5850	0
158	20240905	174600	0	5850	5850	5850	5850	0
159	20240905	174500	0	5850	5850	5850	5850	0
160	20240905	174400	0	5850	5850	5850	5850	0
161	20240905	174300	0	5850	5850	5850	5850	0
162	20240905	174200	0	5850	5850	5850	5850	0
163	20240905	174100	0	5850	5850	5850	5850	0
164	20240905	174000	0	5850	5850	5850	5850	0
165	20240905	173900	0	5850	5850	5850	5850	0
166	20240905	173800	0	5850	5850	5850	5850	0
167	20240905	173700	0	5850	5850	5850	5850	0
168	20240905	173600	0	5850	5850	5850	5850	0
169	20240905	173500	0	5850	5850	5850	5850	0
170	20240905	173400	0	5850	5850	5850	5850	0
171	20240905	173300	0	5850	5850	5850	5850	0
172	20240905	173200	0	5850	5850	5850	5850	0
173	20240905	173100	0	5850	5850	5850	5850	0
174	20240905	173000	0	5850	5850	5850	5850	0
175	20240905	172900	0	5850	5850	5850	5850	0
176	20240905	172800	0	5850	5850	5850	5850	0
177	20240905	172700	0	5850	5850	5850	5850	0
178	20240905	172600	0	5850	5850	5850	5850	0
179	20240905	172500	0	5850	5850	5850	5850	0
180	20240905	172400	0	5850	5850	5850	5850	0
181	20240905	172300	0	5850	5850	5850	5850	0
182	20240905	172200	0	5850	5850	5850	5850	0
183	20240905	172100	0	5850	5850	5850	5850	0
184	20240905	172000	0	5850	5850	5850	5850	0
185	20240905	171900	0	5850	5850	5850	5850	0
186	20240905	171800	0	5850	5850	5850	5850	0
187	20240905	171700	0	5850	5850	5850	5850	0
188	20240905	171600	0	5850	5850	5850	5850	0
189	20240905	171500	0	5850	5850	5850	5850	0
190	20240905	171400	0	5850	5850	5850	5850	0
191	20240905	171300	0	5850	5850	5850	5850	0
192	20240905	171200	0	5850	5850	5850	5850	0
193	20240905	171100	0	5850	5850	5850	5850	0
194	20240905	171000	0	5850	5850	5850	5850	0
195	20240905	170900	0	5850	5850	5850	5850	0
196	20240905	170800	0	5850	5850	5850	5850	0
197	20240905	170700	0	5850	5850	5850	5850	0
198	20240905	170600	0	5850	5850	5850	5850	0
199	20240905	170500	0	5850	5850	5850	5850	0
200	20240905	170400	0	5850	5850	5850	5850	0
201	20240905	170300	0	5850	5850	5850	5850	0
202	20240905	170200	0	5850	5850	5850	5850	0
203	20240905	170100	0	5850	5850	5850	5850	0
204	20240905	170000	0	5850	5850	5850	5850	0
205	20240905	165900	0	5850	5850	5850	5850	0
206	20240905	165800	0	5850	5850	5850	5850	0
207	20240905	165700	0	5850	5850	5850	5850	0
208	20240905	165600	0	5850	5850	5850	5850	0
209	20240905	165500	0	5850	5850	5850	5850	0
210	20240905	165400	0	5850	5850	5850	5850	0
211	20240905	165300	0	5850	5850	5850	5850	0
212	20240905	165200	0	5850	5850	5850	5850	0
213	20240905	165100	0	5850	5850	5850	5850	0
214	20240905	165000	0	5850	5850	5850	5850	0
215	20240905	164900	0	5850	5850	5850	5850	0
216	20240905	164800	0	5850	5850	5850	5850	0
217	20240905	164700	0	5850	5850	5850	5850	0
218	20240905	164600	0	5850	5850	5850	5850	0
219	20240905	164500	0	5850	5850	5850	5850	0
220	20240905	164400	0	5850	5850	5850	5850	0
221	20240905	164300	0	5850	5850	5850	5850	0
222	20240905	164200	0	5850	5850	5850	5850	0
223	20240905	164100	0	5850	5850	5850	5850	0
224	20240905	164000	0	5850	5850	5850	5850	0
225	20240905	163900	0	5850	5850	5850	5850	0
226	20240905	163800	0	5850	5850	5850	5850	0
227	20240905	163700	0	5850	5850	5850	5850	0
228	20240905	163600	0	5850	5850	5850	5850	0
229	20240905	163500	0	5850	5850	5850	5850	0
230	20240905	163400	0	5850	5850	5850	5850	0
231	20240905	163300	0	5850	5850	5850	5850	0
232	20240905	163200	0	5850	5850	5850	5850	0
233	20240905	163100	0	5850	5850	5850	5850	0
234	20240905	163000	0	5850	5850	5850	5850	0
235	20240905	162900	0	5850	5850	5850	5850	0
236	20240905	162800	0	5850	5850	5850	5850	0
237	20240905	162700	0	5850	5850	5850	5850	0
238	20240905	162600	0	5850	5850	5850	5850	0
239	20240905	162500	0	5850	5850	5850	5850	0
240	20240905	162400	0	5850	5850	5850	5850	0
241	20240905	162300	0	5850	5850	5850	5850	0
242	20240905	162200	0	5850	5850	5850	5850	0
243	20240905	162100	0	5850	5850	5850	5850	0
244	20240905	162000	0	5850	5850	5850	5850	0
245	20240905	161900	0	5850	5850	5850	5850	0
246	20240905	161800	0	5850	5850	5850	5850	0
247	20240905	161700	0	5850	5850	5850	5850	0
248	20240905	161600	0	5850	5850	5850	5850	0
249	20240905	161500	0	5850	5850	5850	5850	0
250	20240905	161400	0	5850	5850	5850	5850	0
251	20240905	161300	0	5850	5850	5850	5850	0
252	20240905	161200	0	5850	5850	5850	5850	0
253	20240905	161100	0	5850	5850	5850	5850	0
254	20240905	161000	0	5850	5850	5850	5850	0
255	20240905	160900	0	5850	5850	5850	5850	0
256	20240905	160800	0	5850	5850	5850	5850	0
257	20240905	160700	0	5850	5850	5850	5850	0
258	20240905	160600	0	5850	5850	5850	5850	0
259	20240905	160500	0	5850	5850	5850	5850	0
260	20240905	160400	0	5850	5850	5850	5850	0
261	20240905	160300	0	5850	5850	5850	5850	0
262	20240905	160200	0	5850	5850	5850	5850	0
263	20240905	160100	0	5850	5850	5850	5850	0
264	20240905	160000	0	5850	5850	5850	5850	0
265	20240905	155900	0	5850	5850	5850	5850	0
266	20240905	155800	0	5850	5850	5850	5850	0
267	20240905	155700	0	5850	5850	5850	5850	0
268	20240905	155600	0	5850	5850	5850	5850	0
269	20240905	155500	0	5850	5850	5850	5850	0
270	20240905	155400	0	5850	5850	5850	5850	0
271	20240905	155300	0	5850	5850	5850	5850	0
272	20240905	155200	0	5850	5850	5850	5850	0
273	20240905	155100	0	5850	5850	5850	5850	0
274	20240905	155000	0	5850	5850	5850	5850	0
275	20240905	154900	0	5850	5850	5850	5850	0
276	20240905	154800	0	5850	5850	5850	5850	0
277	20240905	154700	0	5850	5850	5850	5850	0
278	20240905	154600	0	5850	5850	5850	5850	0
279	20240905	154500	0	5850	5850	5850	5850	0
280	20240905	154400	0	5850	5850	5850	5850	0
281	20240905	154300	0	5850	5850	5850	5850	0
282	20240905	154200	0	5850	5850	5850	5850	0
283	20240905	154100	0	5850	5850	5850	5850	0
284	20240905	154000	0	5850	5850	5850	5850	0
285	20240905	153900	0	5850	5850	5850	5850	0
286	20240905	153800	0	5850	5850	5850	5850	0
287	20240905	153700	0	5850	5850	5850	5850	0
288	20240905	153600	0	5850	5850	5850	5850	0
289	20240905	153500	0	5850	5850	5850	5850	0
290	20240905	153400	0	5850	5850	5850	5850	0
291	20240905	153300	0	5850	5850	5850	5850	0
292	20240905	153200	0	5850	5850	5850	5850	0
293	20240905	153100	0	5850	5850	5850	5850	0
294	20240905	153000	0	5850	5850	5850	5850	0
295	20240905	152900	0	5850	5850	5850	5850	0
296	20240905	152800	0	5850	5850	5850	5850	0
297	20240905	152700	0	5850	5850	5850	5850	0
298	20240905	152600	0	5850	5850	5850	5850	0
299	20240905	152500	0	5850	5850	5850	5850	0
300	20240905	152400	0	5850	5850	5850	5850	0
301	20240905	152300	0	5850	5850	5850	5850	0
302	20240905	152200	0	5850	5850	5850	5850	0
303	20240905	152100	0	5850	5850	5850	5850	0
304	20240905	152000	0	5850	5850	5850	5850	0
305	20240905	151900	0	5850	5850	5850	5850	0
306	20240905	151800	0	5850	5850	5850	5850	0
307	20240905	151700	0	5850	5850	5850	5850	0
308	20240905	151600	0	5850	5850	5850	5850	0
309	20240905	151500	0	5850	5850	5850	5850	0
310	20240905	151400	0	5850	5850	5850	5850	0
311	20240905	151300	0	5850	5850	5850	5850	0
312	20240905	151200	0	5850	5850	5850	5850	0
313	20240905	151100	0	5850	5850	5850	5850	0
314	20240905	151000	0	5850	5850	5850	5850	0
315	20240905	150900	0	5850	5850	5850	5850	0
316	20240905	150800	0	5850	5850	5850	5850	0
317	20240905	150700	0	5850	5850	5850	5850	0
318	20240905	150600	0	5850	5850	5850	5850	0
319	20240905	150500	0	5850	5850	5850	5850	0
320	20240905	150400	0	5850	5850	5850	5850	0
321	20240905	150300	0	5850	5850	5850	5850	0
322	20240905	150200	0	5850	5850	5850	5850	0
323	20240905	150100	0	5850	5850	5850	5850	0
324	20240905	150000	0	5850	5850	5850	5850	0
325	20240905	145900	0	5850	5850	5850	5850	0
326	20240905	145800	0	5850	5850	5850	5850	0
327	20240905	145700	0	5850	5850	5850	5850	0
328	20240905	145600	0	5850	5850	5850	5850	0
329	20240905	145500	0	5850	5850	5850	5850	0
330	20240905	145400	0	5850	5850	5850	5850	0
331	20240905	145300	0	5850	5850	5850	5850	0
332	20240905	145200	0	5850	5850	5850	5850	0
333	20240905	145100	0	5850	5850	5850	5850	0
334	20240905	145000	0	5850	5850	5850	5850	0
335	20240905	144900	0	5850	5850	5850	5850	0
336	20240905	144800	0	5850	5850	5850	5850	0
337	20240905	144700	0	5850	5850	5850	5850	0
338	20240905	144600	0	5850	5850	5850	5850	0
339	20240905	144500	0	5850	5850	5850	5850	0
340	20240905	144400	0	5850	5850	5850	5850	0
341	20240905	144300	0	5850	5850	5850	5850	0
342	20240905	144200	0	5850	5850	5850	5850	0
343	20240905	144100	0	5850	5850	5850	5850	0
344	20240905	144000	0	5850	5850	5850	5850	0
345	20240905	143900	0	5850	5850	5850	5850	0
346	20240905	143800	0	5850	5850	5850	5850	0
347	20240905	143700	0	5850	5850	5850	5850	0
348	20240905	143600	0	5850	5850	5850	5850	0
349	20240905	143500	0	5850	5850	5850	5850	0
350	20240905	143400	0	5850	5850	5850	5850	0
351	20240905	143300	0	5850	5850	5850	5850	0
352	20240905	143200	0	5850	5850	5850	5850	0
353	20240905	143100	0	5850	5850	5850	5850	0
354	20240905	143000	0	5850	5850	5850	5850	0
355	20240905	142900	0	5850	5850	5850	5850	0
356	20240905	142800	0	5850	5850	5850	5850	0
357	20240905	142700	0	5850	5850	5850	5850	0
358	20240905	142600	0	5850	5850	5850	5850	0
359	20240905	142500	0	5850	5850	5850	5850	0
360	20240905	142400	0	5850	5850	5850	5850	0
361	20240905	142300	0	5850	5850	5850	5850	0
362	20240905	142200	0	5850	5850	5850	5850	0
363	20240905	142100	0	5850	5850	5850	5850	0
364	20240905	142000	0	5850	5850	5850	5850	0
365	20240905	141900	0	5850	5850	5850	5850	0
366	20240905	141800	0	5850	5850	5850	5850	0
367	20240905	141700	0	5850	5850	5850	5850	0
368	20240905	141600	0	5850	5850	5850	5850	0
369	20240905	141500	0	5850	5850	5850	5850	0
370	20240905	141400	0	5850	5850	5850	5850	0
371	20240905	141300	0	5850	5850	5850	5850	0
372	20240905	141200	0	5850	5850	5850	5850	0
373	20240905	141100	0	5850	5850	5850	5850	0
374	20240905	141000	0	5850	5850	5850	5850	0
375	20240905	140900	0	5850	5850	5850	5850	0
376	20240905	140800	0	5850	5850	5850	5850	0
377	20240905	140700	0	5850	5850	5850	5850	0
378	20240905	140600	0	5850	5850	5850	5850	0
379	20240905	140500	0	5850	5850	5850	5850	0
380	20240905	140400	0	5850	5850	5850	5850	0
381	20240905	140300	0	5850	5850	5850	5850	0
382	20240905	140200	0	5850	5850	5850	5850	0
383	20240905	140100	0	5850	5850	5850	5850	0
384	20240905	140000	0	5850	5850	5850	5850	0
385	20240905	135900	0	5850	5850	5850	5850	0
386	20240905	135800	0	5850	5850	5850	5850	0
387	20240905	135700	0	5850	5850	5850	5850	0
388	20240905	135600	0	5850	5850	5850	5850	0
389	20240905	135500	0	5850	5850	5850	5850	0
390	20240905	135400	0	5850	5850	5850	5850	0
391	20240905	135300	0	5850	5850	5850	5850	0
392	20240905	135200	0	5850	5850	5850	5850	0
393	20240905	135100	0	5850	5850	5850	5850	0
394	20240905	135000	0	5850	5850	5850	5850	0
395	20240905	134900	0	5850	5850	5850	5850	0
396	20240905	134800	0	5850	5850	5850	5850	0
397	20240905	134700	0	5850	5850	5850	5850	0
398	20240905	134600	0	5850	5850	5850	5850	0
399	20240905	134500	0	5850	5850	5850	5850	0
400	20240905	134400	0	5850	5850	5850	5850	0
401	20240905	134300	0	5850	5850	5850	5850	0
402	20240905	134200	0	5850	5850	5850	5850	0
403	20240905	134100	0	5850	5850	5850	5850	0
404	20240905	134000	0	5850	5850	5850	5850	0
405	20240905	133900	0	5850	5850	5850	5850	0
406	20240905	133800	0	5850	5850	5850	5850	0
407	20240905	133700	0	5850	5850	5850	5850	0
408	20240905	133600	0	5850	5850	5850	5850	0
409	20240905	133500	0	5850	5850	5850	5850	0
410	20240905	133400	0	5850	5850	5850	5850	0
411	20240905	133300	0	5850	5850	5850	5850	0
412	20240905	133200	0	5850	5850	5850	5850	0
413	20240905	133100	0	5850	5850	5850	5850	0
414	20240905	133000	0	5850	5850	5850	5850	0
415	20240905	132900	0	5850	5850	5850	5850	0
416	20240905	132800	0	5850	5850	5850	5850	0
417	20240905	132700	0	5850	5850	5850	5850	0
418	20240905	132600	0	5850	5850	5850	5850	0
419	20240905	132500	0	5850	5850	5850	5850	0
420	20240905	132400	0	5850	5850	5850	5850	0
421	20240905	132300	0	5850	5850	5850	5850	0
422	20240905	132200	0	5850	5850	5850	5850	0
423	20240905	132100	0	5850	5850	5850	5850	0
424	20240905	132000	0	5850	5850	5850	5850	0
425	20240905	131900	0	5850	5850	5850	5850	0
426	20240905	131800	0	5850	5850	5850	5850	0
427	20240905	131700	0	5850	5850	5850	5850	0
428	20240905	131600	0	5850	5850	5850	5850	0
429	20240905	131500	0	5850	5850	5850	5850	0
430	20240905	131400	0	5850	5850	5850	5850	0
431	20240905	131300	0	5850	5850	5850	5850	0
432	20240905	131200	0	5850	5850	5850	5850	0
433	20240905	131100	0	5850	5850	5850	5850	0
434	20240905	131000	0	5850	5850	5850	5850	0
435	20240905	130900	0	5850	5850	5850	5850	0
436	20240905	130800	0	5850	5850	5850	5850	0
437	20240905	130700	0	5850	5850	5850	5850	0
438	20240905	130600	0	5850	5850	5850	5850	0
439	20240905	130500	0	5850	5850	5850	5850	0
440	20240905	130400	0	5850	5850	5850	5850	0
441	20240905	130300	0	5850	5850	5850	5850	0
442	20240905	130200	0	5850	5850	5850	5850	0
443	20240905	130100	0	5850	5850	5850	5850	0
444	20240905	130000	0	5850	5850	5850	5850	0
445	20240905	125900	0	5850	5850	5850	5850	0
446	20240905	125800	0	5850	5850	5850	5850	0
447	20240905	125700	0	5850	5850	5850	5850	0
448	20240905	125600	0	5850	5850	5850	5850	0
449	20240905	125500	0	5850	5850	5850	5850	0
450	20240905	125400	0	5850	5850	5850	5850	0
451	20240905	125300	0	5850	5850	5850	5850	0
452	20240905	125200	0	5850	5850	5850	5850	0
453	20240905	125100	0	5850	5850	5850	5850	0
454	20240905	125000	0	5850	5850	5850	5850	0
455	20240905	124900	0	5850	5850	5850	5850	0
456	20240905	124800	0	5850	5850	5850	5850	0
457	20240905	124700	0	5850	5850	5850	5850	0
458	20240905	124600	0	5850	5850	5850	5850	0
459	20240905	124500	0	5850	5850	5850	5850	0
460	20240905	124400	0	5850	5850	5850	5850	0
461	20240905	124300	0	5850	5850	5850	5850	0
462	20240905	124200	0	5850	5850	5850	5850	0
463	20240905	124100	0	5850	5850	5850	5850	0
464	20240905	124000	0	5850	5850	5850	5850	0
465	20240905	123900	0	5850	5850	5850	5850	0
466	20240905	123800	0	5850	5850	5850	5850	0
467	20240905	123700	0	5850	5850	5850	5850	0
468	20240905	123600	0	5850	5850	5850	5850	0
469	20240905	123500	0	5850	5850	5850	5850	0
470	20240905	123400	0	5850	5850	5850	5850	0
471	20240905	123300	0	5850	5850	5850	5850	0
472	20240905	123200	0	5850	5850	5850	5850	0
473	20240905	123100	0	5850	5850	5850	5850	0
474	20240905	123000	0	5850	5850	5850	5850	0
475	20240905	122900	0	5850	5850	5850	5850	0
476	20240905	122800	0	5850	5850	5850	5850	0
477	20240905	122700	0	5850	5850	5850	5850	0
478	20240905	122600	0	5850	5850	5850	5850	0
479	20240905	122500	0	5850	5850	5850	5850	0
480	20240905	122400	0	5850	5850	5850	5850	0
481	20240905	122300	0	5850	5850	5850	5850	0
482	20240905	122200	0	5850	5850	5850	5850	0
483	20240905	122100	0	5850	5850	5850	5850	0
484	20240905	122000	0	5850	5850	5850	5850	0
485	20240905	121900	0	5850	5850	5850	5850	0
486	20240905	121800	0	5850	5850	5850	5850	0
487	20240905	121700	0	5850	5850	5850	5850	0
488	20240905	121600	0	5850	5850	5850	5850	0
489	20240905	121500	0	5850	5850	5850	5850	0
490	20240905	121400	0	5850	5850	5850	5850	0
491	20240905	121300	0	5850	5850	5850	5850	0
492	20240905	121200	0	5850	5850	5850	5850	0
493	20240905	121100	0	5850	5850	5850	5850	0
494	20240905	121000	0	5850	5850	5850	5850	0
495	20240905	120900	0	5850	5850	5850	5850	0
496	20240905	120800	0	5850	5850	5850	5850	0
497	20240905	120700	0	5850	5850	5850	5850	0
498	20240905	120600	0	5850	5850	5850	5850	0
499	20240905	120500	0	5850	5850	5850	5850	0
500	20240905	120400	0	5850	5850	5850	5850	0
501	20240905	120300	0	5850	5850	5850	5850	0
502	20240905	120200	0	5850	5850	5850	5850	0
503	20240905	120100	0	5850	5850	5850	5850	0
504	20240905	120000	0	5850	5850	5850	5850	0
505	20240905	115900	0	5850	5850	5850	5850	0
506	20240905	115800	0	5850	5850	5850	5850	0
507	20240905	115700	0	5850	5850	5850	5850	0
508	20240905	115600	0	5850	5850	5850	5850	0
509	20240905	115500	0	5850	5850	5850	5850	0
510	20240905	115400	0	5850	5850	5850	5850	0
511	20240905	115300	0	5850	5850	5850	5850	0
512	20240905	115200	0	5850	5850	5850	5850	0
513	20240905	115100	0	5850	5850	5850	5850	0
514	20240905	115000	0	5850	5850	5850	5850	0
515	20240905	114900	0	5850	5850	5850	5850	0
516	20240905	114800	0	5850	5850	5850	5850	0
517	20240905	114700	0	5850	5850	5850	5850	0
518	20240905	114600	0	5850	5850	5850	5850	0
519	20240905	114500	0	5850	5850	5850	5850	0
520	20240905	114400	0	5850	5850	5850	5850	0
521	20240905	114300	0	5850	5850	5850	5850	0
522	20240905	114200	0	5850	5850	5850	5850	0
523	20240905	114100	0	5850	5850	5850	5850	0
524	20240905	114000	0	5850	5850	5850	5850	0
525	20240905	113900	0	5850	5850	5850	5850	0
526	20240905	113800	0	5850	5850	5850	5850	0
527	20240905	113700	0	5850	5850	5850	5850	0
528	20240905	113600	0	5850	5850	5850	5850	0
529	20240905	113500	0	5850	5850	5850	5850	0
530	20240905	113400	0	5850	5850	5850	5850	0
531	20240905	113300	0	5850	5850	5850	5850	0
532	20240905	113200	0	5850	5850	5850	5850	0
533	20240905	113100	0	5850	5850	5850	5850	0
534	20240905	113000	0	5850	5850	5850	5850	0
535	20240905	112900	0	5850	5850	5850	5850	0
536	20240905	112800	0	5850	5850	5850	5850	0
537	20240905	112700	0	5850	5850	5850	5850	0
538	20240905	112600	0	5850	5850	5850	5850	0
539	20240905	112500	0	5850	5850	5850	5850	0
540	20240905	112400	0	5850	5850	5850	5850	0
541	20240905	112300	0	5850	5850	5850	5850	0
542	20240905	112200	0	5850	5850	5850	5850	0
543	20240905	112100	0	5850	5850	5850	5850	0
544	20240905	112000	0	5850	5850	5850	5850	0
545	20240905	111900	0	5850	5850	5850	5850	0
546	20240905	111800	0	5850	5850	5850	5850	0
547	20240905	111700	0	5850	5850	5850	5850	0
548	20240905	111600	0	5850	5850	5850	5850	0
549	20240905	111500	0	5850	5850	5850	5850	0
550	20240905	111400	0	5850	5850	5850	5850	0
551	20240905	111300	0	5850	5850	5850	5850	0
552	20240905	111200	0	5850	5850	5850	5850	0
553	20240905	111100	0	5850	5850	5850	5850	0
554	20240905	111000	0	5850	5850	5850	5850	0
555	20240905	110900	0	5850	5850	5850	5850	0
556	20240905	110800	0	5850	5850	5850	5850	0
557	20240905	110700	0	5850	5850	5850	5850	0
558	20240905	110600	0	5850	5850	5850	5850	0
559	20240905	110500	0	5850	5850	5850	5850	0
560	20240905	110400	0	5850	5850	5850	5850	0
561	20240905	110300	0	5850	5850	5850	5850	0
562	20240905	110200	0	5850	5850	5850	5850	0
563	20240905	110100	0	5850	5850	5850	5850	0
564	20240905	110000	0	5850	5850	5850	5850	0
565	20240905	105900	0	5850	5850	5850	5850	0
566	20240905	105800	0	5850	5850	5850	5850	0
567	20240905	105700	0	5850	5850	5850	5850	0
568	20240905	105600	0	5850	5850	5850	5850	0
569	20240905	105500	0	5850	5850	5850	5850	0
570	20240905	105400	0	5850	5850	5850	5850	0
571	20240905	105300	0	5850	5850	5850	5850	0
572	20240905	105200	0	5850	5850	5850	5850	0
573	20240905	105100	0	5850	5850	5850	5850	0
574	20240905	105000	0	5850	5850	5850	5850	0
575	20240905	104900	0	5850	5850	5850	5850	0
576	20240905	104800	0	5850	5850	5850	5850	0
577	20240905	104700	0	5850	5850	5850	5850	0
578	20240905	104600	0	5850	5850	5850	5850	0
579	20240905	104500	0	5850	5850	5850	5850	0
580	20240905	104400	0	5850	5850	5850	5850	0
581	20240905	104300	0	5850	5850	5850	5850	0
582	20240905	104200	0	5850	5850	5850	5850	0
583	20240905	104100	0	5850	5850	5850	5850	0
584	20240905	104000	0	5850	5850	5850	5850	0
585	20240905	103900	0	5850	5850	5850	5850	0
586	20240905	103800	0	5850	5850	5850	5850	0
587	20240905	103700	0	5850	5850	5850	5850	0
588	20240905	103600	0	5850	5850	5850	5850	0
589	20240905	103500	0	5850	5850	5850	5850	0
590	20240905	103400	0	5850	5850	5850	5850	0
591	20240905	103300	0	5850	5850	5850	5850	0
592	20240905	103200	0	5850	5850	5850	5850	0
593	20240905	103100	0	5850	5850	5850	5850	0
594	20240905	103000	0	5850	5850	5850	5850	0
595	20240905	102900	0	5850	5850	5850	5850	0
596	20240905	102800	0	5850	5850	5850	5850	0
597	20240905	102700	0	5850	5850	5850	5850	0
598	20240905	102600	0	5850	5850	5850	5850	0
599	20240905	102500	0	5850	5850	5850	5850	0
600	20240905	102400	0	5850	5850	5850	5850	0
601	20240905	102300	0	5850	5850	5850	5850	0
602	20240905	102200	0	5850	5850	5850	5850	0
603	20240905	102100	0	5850	5850	5850	5850	0
604	20240905	102000	0	5850	5850	5850	5850	0
605	20240905	101900	0	5850	5850	5850	5850	0
606	20240905	101800	0	5850	5850	5850	5850	0
607	20240905	101700	0	5850	5850	5850	5850	0
608	20240905	101600	0	5850	5850	5850	5850	0
609	20240905	101500	0	5850	5850	5850	5850	0
610	20240905	101400	0	5850	5850	5850	5850	0
611	20240905	101300	0	5850	5850	5850	5850	0
612	20240905	101200	0	5850	5850	5850	5850	0
613	20240905	101100	0	5850	5850	5850	5850	0
614	20240905	101000	0	5850	5850	5850	5850	0
615	20240905	100900	0	5850	5850	5850	5850	0
616	20240905	100800	0	5850	5850	5850	5850	0
617	20240905	100700	0	5850	5850	5850	5850	0
618	20240905	100600	0	5850	5850	5850	5850	0
619	20240905	100500	0	5850	5850	5850	5850	0
620	20240905	100400	0	5850	5850	5850	5850	0
621	20240905	100300	0	5850	5850	5850	5850	0
622	20240905	100200	0	5850	5850	5850	5850	0
623	20240905	100100	0	5850	5850	5850	5850	0
624	20240905	100000	0	5850	5850	5850	5850	0
625	20240905	095900	0	5850	5850	5850	5850	0
626	20240905	095800	0	5850	5850	5850	5850	0
627	20240905	095700	0	5850	5850	5850	5850	0
628	20240905	095600	0	5850	5850	5850	5850	0
629	20240905	095500	0	5850	5850	5850	5850	0
630	20240905	095400	0	5850	5850	5850	5850	0
631	20240905	095300	0	5850	5850	5850	5850	0
632	20240905	095200	0	5850	5850	5850	5850	0
633	20240905	095100	0	5850	5850	5850	5850	0
634	20240905	095000	0	5850	5850	5850	5850	0
635	20240905	094900	0	5850	5850	5850	5850	0
636	20240905	094800	0	5850	5850	5850	5850	0
637	20240905	094700	0	5850	5850	5850	5850	0
638	20240905	094600	0	5850	5850	5850	5850	0
639	20240905	094500	0	5850	5850	5850	5850	0
640	20240905	094400	0	5850	5850	5850	5850	0
641	20240905	094300	0	5850	5850	5850	5850	0
642	20240905	094200	0	5850	5850	5850	5850	0
643	20240905	094100	0	5850	5850	5850	5850	0
644	20240905	094000	0	5850	5850	5850	5850	0
645	20240905	093900	0	5850	5850	5850	5850	0
646	20240905	093800	0	5850	5850	5850	5850	0
647	20240905	093700	0	5850	5850	5850	5850	0
648	20240905	093600	0	5850	5850	5850	5850	0
649	20240905	093500	0	5850	5850	5850	5850	0
650	20240905	093400	0	5850	5850	5850	5850	0
651	20240905	093300	0	5850	5850	5850	5850	0
652	20240905	093200	0	5850	5850	5850	5850	0
653	20240905	093100	0	5850	5850	5850	5850	0
654	20240905	093000	0	5850	5850	5850	5850	0
655	20240905	092900	0	5850	5850	5850	5850	0
656	20240905	092800	0	5850	5850	5850	5850	0
657	20240905	092700	0	5850	5850	5850	5850	0
658	20240905	092600	0	5850	5850	5850	5850	0
659	20240905	092500	0	5850	5850	5850	5850	0
660	20240905	092400	0	5850	5850	5850	5850	0
661	20240905	092300	0	5850	5850	5850	5850	0
662	20240905	092200	0	5850	5850	5850	5850	0
663	20240905	092100	0	5850	5850	5850	5850	0
664	20240905	092000	0	5850	5850	5850	5850	0
665	20240905	091900	0	5850	5850	5850	5850	0
666	20240905	091800	0	5850	5850	5850	5850	0
667	20240905	091700	0	5850	5850	5850	5850	0
668	20240905	091600	0	5850	5850	5850	5850	0
669	20240905	091500	0	5850	5850	5850	5850	0
670	20240905	091400	0	5850	5850	5850	5850	0
671	20240905	091300	0	5850	5850	5850	5850	0
672	20240905	091200	0	5850	5850	5850	5850	0
673	20240905	091100	0	5850	5850	5850	5850	0
674	20240905	091000	0	5850	5850	5850	5850	0
675	20240905	090900	0	5850	5850	5850	5850	0
676	20240905	090800	0	5850	5850	5850	5850	0
677	20240905	090700	0	5850	5850	5850	5850	0
678	20240905	090600	0	5850	5850	5850	5850	0
679	20240905	090500	0	5850	5850	5850	5850	0
680	20240905	090400	0	5850	5850	5850	5850	0
681	20240905	090300	0	5850	5850	5850	5850	0
682	20240905	090200	0	5850	5850	5850	5850	0
683	20240905	090100	0	5850	5850	5850	5850	0
684	20240905	090000	0	5850	5850	5850	5850	0