KissMeData/150840/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202700	0	5850	5850	5850	5850	0
3	20240112	202600	0	5850	5850	5850	5850	0
4	20240112	202500	0	5850	5850	5850	5850	0
5	20240112	202400	0	5850	5850	5850	5850	0
6	20240112	202300	0	5850	5850	5850	5850	0
7	20240112	202200	0	5850	5850	5850	5850	0
8	20240112	202100	0	5850	5850	5850	5850	0
9	20240112	202000	0	5850	5850	5850	5850	0
10	20240112	201900	0	5850	5850	5850	5850	0
11	20240112	201800	0	5850	5850	5850	5850	0
12	20240112	201700	0	5850	5850	5850	5850	0
13	20240112	201600	0	5850	5850	5850	5850	0
14	20240112	201500	0	5850	5850	5850	5850	0
15	20240112	201400	0	5850	5850	5850	5850	0
16	20240112	201300	0	5850	5850	5850	5850	0
17	20240112	201200	0	5850	5850	5850	5850	0
18	20240112	201100	0	5850	5850	5850	5850	0
19	20240112	201000	0	5850	5850	5850	5850	0
20	20240112	200900	0	5850	5850	5850	5850	0
21	20240112	200800	0	5850	5850	5850	5850	0
22	20240112	200700	0	5850	5850	5850	5850	0
23	20240112	200600	0	5850	5850	5850	5850	0
24	20240112	200500	0	5850	5850	5850	5850	0
25	20240112	200400	0	5850	5850	5850	5850	0
26	20240112	200300	0	5850	5850	5850	5850	0
27	20240112	200200	0	5850	5850	5850	5850	0
28	20240112	200100	0	5850	5850	5850	5850	0
29	20240112	200000	0	5850	5850	5850	5850	0
30	20240112	195900	0	5850	5850	5850	5850	0
31	20240112	195800	0	5850	5850	5850	5850	0
32	20240112	195700	0	5850	5850	5850	5850	0
33	20240112	195600	0	5850	5850	5850	5850	0
34	20240112	195500	0	5850	5850	5850	5850	0
35	20240112	195400	0	5850	5850	5850	5850	0
36	20240112	195300	0	5850	5850	5850	5850	0
37	20240112	195200	0	5850	5850	5850	5850	0
38	20240112	195100	0	5850	5850	5850	5850	0
39	20240112	195000	0	5850	5850	5850	5850	0
40	20240112	194900	0	5850	5850	5850	5850	0
41	20240112	194800	0	5850	5850	5850	5850	0
42	20240112	194700	0	5850	5850	5850	5850	0
43	20240112	194600	0	5850	5850	5850	5850	0
44	20240112	194500	0	5850	5850	5850	5850	0
45	20240112	194400	0	5850	5850	5850	5850	0
46	20240112	194300	0	5850	5850	5850	5850	0
47	20240112	194200	0	5850	5850	5850	5850	0
48	20240112	194100	0	5850	5850	5850	5850	0
49	20240112	194000	0	5850	5850	5850	5850	0
50	20240112	193900	0	5850	5850	5850	5850	0
51	20240112	193800	0	5850	5850	5850	5850	0
52	20240112	193700	0	5850	5850	5850	5850	0
53	20240112	193600	0	5850	5850	5850	5850	0
54	20240112	193500	0	5850	5850	5850	5850	0
55	20240112	193400	0	5850	5850	5850	5850	0
56	20240112	193300	0	5850	5850	5850	5850	0
57	20240112	193200	0	5850	5850	5850	5850	0
58	20240112	193100	0	5850	5850	5850	5850	0
59	20240112	193000	0	5850	5850	5850	5850	0
60	20240112	192900	0	5850	5850	5850	5850	0
61	20240112	192800	0	5850	5850	5850	5850	0
62	20240112	192700	0	5850	5850	5850	5850	0
63	20240112	192600	0	5850	5850	5850	5850	0
64	20240112	192500	0	5850	5850	5850	5850	0
65	20240112	192400	0	5850	5850	5850	5850	0
66	20240112	192300	0	5850	5850	5850	5850	0
67	20240112	192200	0	5850	5850	5850	5850	0
68	20240112	192100	0	5850	5850	5850	5850	0
69	20240112	192000	0	5850	5850	5850	5850	0
70	20240112	191900	0	5850	5850	5850	5850	0
71	20240112	191800	0	5850	5850	5850	5850	0
72	20240112	191700	0	5850	5850	5850	5850	0
73	20240112	191600	0	5850	5850	5850	5850	0
74	20240112	191500	0	5850	5850	5850	5850	0
75	20240112	191400	0	5850	5850	5850	5850	0
76	20240112	191300	0	5850	5850	5850	5850	0
77	20240112	191200	0	5850	5850	5850	5850	0
78	20240112	191100	0	5850	5850	5850	5850	0
79	20240112	191000	0	5850	5850	5850	5850	0
80	20240112	190900	0	5850	5850	5850	5850	0
81	20240112	190800	0	5850	5850	5850	5850	0
82	20240112	190700	0	5850	5850	5850	5850	0
83	20240112	190600	0	5850	5850	5850	5850	0
84	20240112	190500	0	5850	5850	5850	5850	0
85	20240112	190400	0	5850	5850	5850	5850	0
86	20240112	190300	0	5850	5850	5850	5850	0
87	20240112	190200	0	5850	5850	5850	5850	0
88	20240112	190100	0	5850	5850	5850	5850	0
89	20240112	190000	0	5850	5850	5850	5850	0
90	20240112	185900	0	5850	5850	5850	5850	0
91	20240112	185800	0	5850	5850	5850	5850	0
92	20240112	185700	0	5850	5850	5850	5850	0
93	20240112	185600	0	5850	5850	5850	5850	0
94	20240112	185500	0	5850	5850	5850	5850	0
95	20240112	185400	0	5850	5850	5850	5850	0
96	20240112	185300	0	5850	5850	5850	5850	0
97	20240112	185200	0	5850	5850	5850	5850	0
98	20240112	185100	0	5850	5850	5850	5850	0
99	20240112	185000	0	5850	5850	5850	5850	0
100	20240112	184900	0	5850	5850	5850	5850	0
101	20240112	184800	0	5850	5850	5850	5850	0
102	20240112	184700	0	5850	5850	5850	5850	0
103	20240112	184600	0	5850	5850	5850	5850	0
104	20240112	184500	0	5850	5850	5850	5850	0
105	20240112	184400	0	5850	5850	5850	5850	0
106	20240112	184300	0	5850	5850	5850	5850	0
107	20240112	184200	0	5850	5850	5850	5850	0
108	20240112	184100	0	5850	5850	5850	5850	0
109	20240112	184000	0	5850	5850	5850	5850	0
110	20240112	183900	0	5850	5850	5850	5850	0
111	20240112	183800	0	5850	5850	5850	5850	0
112	20240112	183700	0	5850	5850	5850	5850	0
113	20240112	183600	0	5850	5850	5850	5850	0
114	20240112	183500	0	5850	5850	5850	5850	0
115	20240112	183400	0	5850	5850	5850	5850	0
116	20240112	183300	0	5850	5850	5850	5850	0
117	20240112	183200	0	5850	5850	5850	5850	0
118	20240112	183100	0	5850	5850	5850	5850	0
119	20240112	183000	0	5850	5850	5850	5850	0
120	20240112	182900	0	5850	5850	5850	5850	0
121	20240112	182800	0	5850	5850	5850	5850	0
122	20240112	182700	0	5850	5850	5850	5850	0
123	20240112	182600	0	5850	5850	5850	5850	0
124	20240112	182500	0	5850	5850	5850	5850	0
125	20240112	182400	0	5850	5850	5850	5850	0
126	20240112	182300	0	5850	5850	5850	5850	0
127	20240112	182200	0	5850	5850	5850	5850	0
128	20240112	182100	0	5850	5850	5850	5850	0
129	20240112	182000	0	5850	5850	5850	5850	0
130	20240112	181900	0	5850	5850	5850	5850	0
131	20240112	181800	0	5850	5850	5850	5850	0
132	20240112	181700	0	5850	5850	5850	5850	0
133	20240112	181600	0	5850	5850	5850	5850	0
134	20240112	181500	0	5850	5850	5850	5850	0
135	20240112	181400	0	5850	5850	5850	5850	0
136	20240112	181300	0	5850	5850	5850	5850	0
137	20240112	181200	0	5850	5850	5850	5850	0
138	20240112	181100	0	5850	5850	5850	5850	0
139	20240112	181000	0	5850	5850	5850	5850	0
140	20240112	180900	0	5850	5850	5850	5850	0
141	20240112	180800	0	5850	5850	5850	5850	0
142	20240112	180700	0	5850	5850	5850	5850	0
143	20240112	180600	0	5850	5850	5850	5850	0
144	20240112	180500	0	5850	5850	5850	5850	0
145	20240112	180400	0	5850	5850	5850	5850	0
146	20240112	180300	0	5850	5850	5850	5850	0
147	20240112	180200	0	5850	5850	5850	5850	0
148	20240112	180100	0	5850	5850	5850	5850	0
149	20240112	180000	0	5850	5850	5850	5850	0
150	20240112	175900	0	5850	5850	5850	5850	0
151	20240112	175800	0	5850	5850	5850	5850	0
152	20240112	175700	0	5850	5850	5850	5850	0
153	20240112	175600	0	5850	5850	5850	5850	0
154	20240112	175500	0	5850	5850	5850	5850	0
155	20240112	175400	0	5850	5850	5850	5850	0
156	20240112	175300	0	5850	5850	5850	5850	0
157	20240112	175200	0	5850	5850	5850	5850	0
158	20240112	175100	0	5850	5850	5850	5850	0
159	20240112	175000	0	5850	5850	5850	5850	0
160	20240112	174900	0	5850	5850	5850	5850	0
161	20240112	174800	0	5850	5850	5850	5850	0
162	20240112	174700	0	5850	5850	5850	5850	0
163	20240112	174600	0	5850	5850	5850	5850	0
164	20240112	174500	0	5850	5850	5850	5850	0
165	20240112	174400	0	5850	5850	5850	5850	0
166	20240112	174300	0	5850	5850	5850	5850	0
167	20240112	174200	0	5850	5850	5850	5850	0
168	20240112	174100	0	5850	5850	5850	5850	0
169	20240112	174000	0	5850	5850	5850	5850	0
170	20240112	173900	0	5850	5850	5850	5850	0
171	20240112	173800	0	5850	5850	5850	5850	0
172	20240112	173700	0	5850	5850	5850	5850	0
173	20240112	173600	0	5850	5850	5850	5850	0
174	20240112	173500	0	5850	5850	5850	5850	0
175	20240112	173400	0	5850	5850	5850	5850	0
176	20240112	173300	0	5850	5850	5850	5850	0
177	20240112	173200	0	5850	5850	5850	5850	0
178	20240112	173100	0	5850	5850	5850	5850	0
179	20240112	173000	0	5850	5850	5850	5850	0
180	20240112	172900	0	5850	5850	5850	5850	0
181	20240112	172800	0	5850	5850	5850	5850	0
182	20240112	172700	0	5850	5850	5850	5850	0
183	20240112	172600	0	5850	5850	5850	5850	0
184	20240112	172500	0	5850	5850	5850	5850	0
185	20240112	172400	0	5850	5850	5850	5850	0
186	20240112	172300	0	5850	5850	5850	5850	0
187	20240112	172200	0	5850	5850	5850	5850	0
188	20240112	172100	0	5850	5850	5850	5850	0
189	20240112	172000	0	5850	5850	5850	5850	0
190	20240112	171900	0	5850	5850	5850	5850	0
191	20240112	171800	0	5850	5850	5850	5850	0
192	20240112	171700	0	5850	5850	5850	5850	0
193	20240112	171600	0	5850	5850	5850	5850	0
194	20240112	171500	0	5850	5850	5850	5850	0
195	20240112	171400	0	5850	5850	5850	5850	0
196	20240112	171300	0	5850	5850	5850	5850	0
197	20240112	171200	0	5850	5850	5850	5850	0
198	20240112	171100	0	5850	5850	5850	5850	0
199	20240112	171000	0	5850	5850	5850	5850	0
200	20240112	170900	0	5850	5850	5850	5850	0
201	20240112	170800	0	5850	5850	5850	5850	0
202	20240112	170700	0	5850	5850	5850	5850	0
203	20240112	170600	0	5850	5850	5850	5850	0
204	20240112	170500	0	5850	5850	5850	5850	0
205	20240112	170400	0	5850	5850	5850	5850	0
206	20240112	170300	0	5850	5850	5850	5850	0
207	20240112	170200	0	5850	5850	5850	5850	0
208	20240112	170100	0	5850	5850	5850	5850	0
209	20240112	170000	0	5850	5850	5850	5850	0
210	20240112	165900	0	5850	5850	5850	5850	0
211	20240112	165800	0	5850	5850	5850	5850	0
212	20240112	165700	0	5850	5850	5850	5850	0
213	20240112	165600	0	5850	5850	5850	5850	0
214	20240112	165500	0	5850	5850	5850	5850	0
215	20240112	165400	0	5850	5850	5850	5850	0
216	20240112	165300	0	5850	5850	5850	5850	0
217	20240112	165200	0	5850	5850	5850	5850	0
218	20240112	165100	0	5850	5850	5850	5850	0
219	20240112	165000	0	5850	5850	5850	5850	0
220	20240112	164900	0	5850	5850	5850	5850	0
221	20240112	164800	0	5850	5850	5850	5850	0
222	20240112	164700	0	5850	5850	5850	5850	0
223	20240112	164600	0	5850	5850	5850	5850	0
224	20240112	164500	0	5850	5850	5850	5850	0
225	20240112	164400	0	5850	5850	5850	5850	0
226	20240112	164300	0	5850	5850	5850	5850	0
227	20240112	164200	0	5850	5850	5850	5850	0
228	20240112	164100	0	5850	5850	5850	5850	0
229	20240112	164000	0	5850	5850	5850	5850	0
230	20240112	163900	0	5850	5850	5850	5850	0
231	20240112	163800	0	5850	5850	5850	5850	0
232	20240112	163700	0	5850	5850	5850	5850	0
233	20240112	163600	0	5850	5850	5850	5850	0
234	20240112	163500	0	5850	5850	5850	5850	0
235	20240112	163400	0	5850	5850	5850	5850	0
236	20240112	163300	0	5850	5850	5850	5850	0
237	20240112	163200	0	5850	5850	5850	5850	0
238	20240112	163100	0	5850	5850	5850	5850	0
239	20240112	163000	0	5850	5850	5850	5850	0
240	20240112	162900	0	5850	5850	5850	5850	0
241	20240112	162800	0	5850	5850	5850	5850	0
242	20240112	162700	0	5850	5850	5850	5850	0
243	20240112	162600	0	5850	5850	5850	5850	0
244	20240112	162500	0	5850	5850	5850	5850	0
245	20240112	162400	0	5850	5850	5850	5850	0
246	20240112	162300	0	5850	5850	5850	5850	0
247	20240112	162200	0	5850	5850	5850	5850	0
248	20240112	162100	0	5850	5850	5850	5850	0
249	20240112	162000	0	5850	5850	5850	5850	0
250	20240112	161900	0	5850	5850	5850	5850	0
251	20240112	161800	0	5850	5850	5850	5850	0
252	20240112	161700	0	5850	5850	5850	5850	0
253	20240112	161600	0	5850	5850	5850	5850	0
254	20240112	161500	0	5850	5850	5850	5850	0
255	20240112	161400	0	5850	5850	5850	5850	0
256	20240112	161300	0	5850	5850	5850	5850	0
257	20240112	161200	0	5850	5850	5850	5850	0
258	20240112	161100	0	5850	5850	5850	5850	0
259	20240112	161000	0	5850	5850	5850	5850	0
260	20240112	160900	0	5850	5850	5850	5850	0
261	20240112	160800	0	5850	5850	5850	5850	0
262	20240112	160700	0	5850	5850	5850	5850	0
263	20240112	160600	0	5850	5850	5850	5850	0
264	20240112	160500	0	5850	5850	5850	5850	0
265	20240112	160400	0	5850	5850	5850	5850	0
266	20240112	160300	0	5850	5850	5850	5850	0
267	20240112	160200	0	5850	5850	5850	5850	0
268	20240112	160100	0	5850	5850	5850	5850	0
269	20240112	160000	0	5850	5850	5850	5850	0
270	20240112	155900	0	5850	5850	5850	5850	0
271	20240112	155800	0	5850	5850	5850	5850	0
272	20240112	155700	0	5850	5850	5850	5850	0
273	20240112	155600	0	5850	5850	5850	5850	0
274	20240112	155500	0	5850	5850	5850	5850	0
275	20240112	155400	0	5850	5850	5850	5850	0
276	20240112	155300	0	5850	5850	5850	5850	0
277	20240112	155200	0	5850	5850	5850	5850	0
278	20240112	155100	0	5850	5850	5850	5850	0
279	20240112	155000	0	5850	5850	5850	5850	0
280	20240112	154900	0	5850	5850	5850	5850	0
281	20240112	154800	0	5850	5850	5850	5850	0
282	20240112	154700	0	5850	5850	5850	5850	0
283	20240112	154600	0	5850	5850	5850	5850	0
284	20240112	154500	0	5850	5850	5850	5850	0
285	20240112	154400	0	5850	5850	5850	5850	0
286	20240112	154300	0	5850	5850	5850	5850	0
287	20240112	154200	0	5850	5850	5850	5850	0
288	20240112	154100	0	5850	5850	5850	5850	0
289	20240112	154000	0	5850	5850	5850	5850	0
290	20240112	153900	0	5850	5850	5850	5850	0
291	20240112	153800	0	5850	5850	5850	5850	0
292	20240112	153700	0	5850	5850	5850	5850	0
293	20240112	153600	0	5850	5850	5850	5850	0
294	20240112	153500	0	5850	5850	5850	5850	0
295	20240112	153400	0	5850	5850	5850	5850	0
296	20240112	153300	0	5850	5850	5850	5850	0
297	20240112	153200	0	5850	5850	5850	5850	0
298	20240112	153100	0	5850	5850	5850	5850	0
299	20240112	153000	0	5850	5850	5850	5850	0
300	20240112	152900	0	5850	5850	5850	5850	0
301	20240112	152800	0	5850	5850	5850	5850	0
302	20240112	152700	0	5850	5850	5850	5850	0
303	20240112	152600	0	5850	5850	5850	5850	0
304	20240112	152500	0	5850	5850	5850	5850	0
305	20240112	152400	0	5850	5850	5850	5850	0
306	20240112	152300	0	5850	5850	5850	5850	0
307	20240112	152200	0	5850	5850	5850	5850	0
308	20240112	152100	0	5850	5850	5850	5850	0
309	20240112	152000	0	5850	5850	5850	5850	0
310	20240112	151900	0	5850	5850	5850	5850	0
311	20240112	151800	0	5850	5850	5850	5850	0
312	20240112	151700	0	5850	5850	5850	5850	0
313	20240112	151600	0	5850	5850	5850	5850	0
314	20240112	151500	0	5850	5850	5850	5850	0
315	20240112	151400	0	5850	5850	5850	5850	0
316	20240112	151300	0	5850	5850	5850	5850	0
317	20240112	151200	0	5850	5850	5850	5850	0
318	20240112	151100	0	5850	5850	5850	5850	0
319	20240112	151000	0	5850	5850	5850	5850	0
320	20240112	150900	0	5850	5850	5850	5850	0
321	20240112	150800	0	5850	5850	5850	5850	0
322	20240112	150700	0	5850	5850	5850	5850	0
323	20240112	150600	0	5850	5850	5850	5850	0
324	20240112	150500	0	5850	5850	5850	5850	0
325	20240112	150400	0	5850	5850	5850	5850	0
326	20240112	150300	0	5850	5850	5850	5850	0
327	20240112	150200	0	5850	5850	5850	5850	0
328	20240112	150100	0	5850	5850	5850	5850	0
329	20240112	150000	0	5850	5850	5850	5850	0
330	20240112	145900	0	5850	5850	5850	5850	0
331	20240112	145800	0	5850	5850	5850	5850	0
332	20240112	145700	0	5850	5850	5850	5850	0
333	20240112	145600	0	5850	5850	5850	5850	0
334	20240112	145500	0	5850	5850	5850	5850	0
335	20240112	145400	0	5850	5850	5850	5850	0
336	20240112	145300	0	5850	5850	5850	5850	0
337	20240112	145200	0	5850	5850	5850	5850	0
338	20240112	145100	0	5850	5850	5850	5850	0
339	20240112	145000	0	5850	5850	5850	5850	0
340	20240112	144900	0	5850	5850	5850	5850	0
341	20240112	144800	0	5850	5850	5850	5850	0
342	20240112	144700	0	5850	5850	5850	5850	0
343	20240112	144600	0	5850	5850	5850	5850	0
344	20240112	144500	0	5850	5850	5850	5850	0
345	20240112	144400	0	5850	5850	5850	5850	0
346	20240112	144300	0	5850	5850	5850	5850	0
347	20240112	144200	0	5850	5850	5850	5850	0
348	20240112	144100	0	5850	5850	5850	5850	0
349	20240112	144000	0	5850	5850	5850	5850	0
350	20240112	143900	0	5850	5850	5850	5850	0
351	20240112	143800	0	5850	5850	5850	5850	0
352	20240112	143700	0	5850	5850	5850	5850	0
353	20240112	143600	0	5850	5850	5850	5850	0
354	20240112	143500	0	5850	5850	5850	5850	0
355	20240112	143400	0	5850	5850	5850	5850	0
356	20240112	143300	0	5850	5850	5850	5850	0
357	20240112	143200	0	5850	5850	5850	5850	0
358	20240112	143100	0	5850	5850	5850	5850	0
359	20240112	143000	0	5850	5850	5850	5850	0
360	20240112	142900	0	5850	5850	5850	5850	0
361	20240112	142800	0	5850	5850	5850	5850	0
362	20240112	142700	0	5850	5850	5850	5850	0
363	20240112	142600	0	5850	5850	5850	5850	0
364	20240112	142500	0	5850	5850	5850	5850	0
365	20240112	142400	0	5850	5850	5850	5850	0
366	20240112	142300	0	5850	5850	5850	5850	0
367	20240112	142200	0	5850	5850	5850	5850	0
368	20240112	142100	0	5850	5850	5850	5850	0
369	20240112	142000	0	5850	5850	5850	5850	0
370	20240112	141900	0	5850	5850	5850	5850	0
371	20240112	141800	0	5850	5850	5850	5850	0
372	20240112	141700	0	5850	5850	5850	5850	0
373	20240112	141600	0	5850	5850	5850	5850	0
374	20240112	141500	0	5850	5850	5850	5850	0
375	20240112	141400	0	5850	5850	5850	5850	0
376	20240112	141300	0	5850	5850	5850	5850	0
377	20240112	141200	0	5850	5850	5850	5850	0
378	20240112	141100	0	5850	5850	5850	5850	0
379	20240112	141000	0	5850	5850	5850	5850	0
380	20240112	140900	0	5850	5850	5850	5850	0
381	20240112	140800	0	5850	5850	5850	5850	0
382	20240112	140700	0	5850	5850	5850	5850	0
383	20240112	140600	0	5850	5850	5850	5850	0
384	20240112	140500	0	5850	5850	5850	5850	0
385	20240112	140400	0	5850	5850	5850	5850	0
386	20240112	140300	0	5850	5850	5850	5850	0
387	20240112	140200	0	5850	5850	5850	5850	0
388	20240112	140100	0	5850	5850	5850	5850	0
389	20240112	140000	0	5850	5850	5850	5850	0
390	20240112	135900	0	5850	5850	5850	5850	0
391	20240112	135800	0	5850	5850	5850	5850	0
392	20240112	135700	0	5850	5850	5850	5850	0
393	20240112	135600	0	5850	5850	5850	5850	0
394	20240112	135500	0	5850	5850	5850	5850	0
395	20240112	135400	0	5850	5850	5850	5850	0
396	20240112	135300	0	5850	5850	5850	5850	0
397	20240112	135200	0	5850	5850	5850	5850	0
398	20240112	135100	0	5850	5850	5850	5850	0
399	20240112	135000	0	5850	5850	5850	5850	0
400	20240112	134900	0	5850	5850	5850	5850	0
401	20240112	134800	0	5850	5850	5850	5850	0
402	20240112	134700	0	5850	5850	5850	5850	0
403	20240112	134600	0	5850	5850	5850	5850	0
404	20240112	134500	0	5850	5850	5850	5850	0
405	20240112	134400	0	5850	5850	5850	5850	0
406	20240112	134300	0	5850	5850	5850	5850	0
407	20240112	134200	0	5850	5850	5850	5850	0
408	20240112	134100	0	5850	5850	5850	5850	0
409	20240112	134000	0	5850	5850	5850	5850	0
410	20240112	133900	0	5850	5850	5850	5850	0
411	20240112	133800	0	5850	5850	5850	5850	0
412	20240112	133700	0	5850	5850	5850	5850	0
413	20240112	133600	0	5850	5850	5850	5850	0
414	20240112	133500	0	5850	5850	5850	5850	0
415	20240112	133400	0	5850	5850	5850	5850	0
416	20240112	133300	0	5850	5850	5850	5850	0
417	20240112	133200	0	5850	5850	5850	5850	0
418	20240112	133100	0	5850	5850	5850	5850	0
419	20240112	133000	0	5850	5850	5850	5850	0
420	20240112	132900	0	5850	5850	5850	5850	0
421	20240112	132800	0	5850	5850	5850	5850	0
422	20240112	132700	0	5850	5850	5850	5850	0
423	20240112	132600	0	5850	5850	5850	5850	0
424	20240112	132500	0	5850	5850	5850	5850	0
425	20240112	132400	0	5850	5850	5850	5850	0
426	20240112	132300	0	5850	5850	5850	5850	0
427	20240112	132200	0	5850	5850	5850	5850	0
428	20240112	132100	0	5850	5850	5850	5850	0
429	20240112	132000	0	5850	5850	5850	5850	0
430	20240112	131900	0	5850	5850	5850	5850	0
431	20240112	131800	0	5850	5850	5850	5850	0
432	20240112	131700	0	5850	5850	5850	5850	0
433	20240112	131600	0	5850	5850	5850	5850	0
434	20240112	131500	0	5850	5850	5850	5850	0
435	20240112	131400	0	5850	5850	5850	5850	0
436	20240112	131300	0	5850	5850	5850	5850	0
437	20240112	131200	0	5850	5850	5850	5850	0
438	20240112	131100	0	5850	5850	5850	5850	0
439	20240112	131000	0	5850	5850	5850	5850	0
440	20240112	130900	0	5850	5850	5850	5850	0
441	20240112	130800	0	5850	5850	5850	5850	0
442	20240112	130700	0	5850	5850	5850	5850	0
443	20240112	130600	0	5850	5850	5850	5850	0
444	20240112	130500	0	5850	5850	5850	5850	0
445	20240112	130400	0	5850	5850	5850	5850	0
446	20240112	130300	0	5850	5850	5850	5850	0
447	20240112	130200	0	5850	5850	5850	5850	0
448	20240112	130100	0	5850	5850	5850	5850	0
449	20240112	130000	0	5850	5850	5850	5850	0
450	20240112	125900	0	5850	5850	5850	5850	0
451	20240112	125800	0	5850	5850	5850	5850	0
452	20240112	125700	0	5850	5850	5850	5850	0
453	20240112	125600	0	5850	5850	5850	5850	0
454	20240112	125500	0	5850	5850	5850	5850	0
455	20240112	125400	0	5850	5850	5850	5850	0
456	20240112	125300	0	5850	5850	5850	5850	0
457	20240112	125200	0	5850	5850	5850	5850	0
458	20240112	125100	0	5850	5850	5850	5850	0
459	20240112	125000	0	5850	5850	5850	5850	0
460	20240112	124900	0	5850	5850	5850	5850	0
461	20240112	124800	0	5850	5850	5850	5850	0
462	20240112	124700	0	5850	5850	5850	5850	0
463	20240112	124600	0	5850	5850	5850	5850	0
464	20240112	124500	0	5850	5850	5850	5850	0
465	20240112	124400	0	5850	5850	5850	5850	0
466	20240112	124300	0	5850	5850	5850	5850	0
467	20240112	124200	0	5850	5850	5850	5850	0
468	20240112	124100	0	5850	5850	5850	5850	0
469	20240112	124000	0	5850	5850	5850	5850	0
470	20240112	123900	0	5850	5850	5850	5850	0
471	20240112	123800	0	5850	5850	5850	5850	0
472	20240112	123700	0	5850	5850	5850	5850	0
473	20240112	123600	0	5850	5850	5850	5850	0
474	20240112	123500	0	5850	5850	5850	5850	0
475	20240112	123400	0	5850	5850	5850	5850	0
476	20240112	123300	0	5850	5850	5850	5850	0
477	20240112	123200	0	5850	5850	5850	5850	0
478	20240112	123100	0	5850	5850	5850	5850	0
479	20240112	123000	0	5850	5850	5850	5850	0
480	20240112	122900	0	5850	5850	5850	5850	0
481	20240112	122800	0	5850	5850	5850	5850	0
482	20240112	122700	0	5850	5850	5850	5850	0
483	20240112	122600	0	5850	5850	5850	5850	0
484	20240112	122500	0	5850	5850	5850	5850	0
485	20240112	122400	0	5850	5850	5850	5850	0
486	20240112	122300	0	5850	5850	5850	5850	0
487	20240112	122200	0	5850	5850	5850	5850	0
488	20240112	122100	0	5850	5850	5850	5850	0
489	20240112	122000	0	5850	5850	5850	5850	0
490	20240112	121900	0	5850	5850	5850	5850	0
491	20240112	121800	0	5850	5850	5850	5850	0
492	20240112	121700	0	5850	5850	5850	5850	0
493	20240112	121600	0	5850	5850	5850	5850	0
494	20240112	121500	0	5850	5850	5850	5850	0
495	20240112	121400	0	5850	5850	5850	5850	0
496	20240112	121300	0	5850	5850	5850	5850	0
497	20240112	121200	0	5850	5850	5850	5850	0
498	20240112	121100	0	5850	5850	5850	5850	0
499	20240112	121000	0	5850	5850	5850	5850	0
500	20240112	120900	0	5850	5850	5850	5850	0
501	20240112	120800	0	5850	5850	5850	5850	0
502	20240112	120700	0	5850	5850	5850	5850	0
503	20240112	120600	0	5850	5850	5850	5850	0
504	20240112	120500	0	5850	5850	5850	5850	0
505	20240112	120400	0	5850	5850	5850	5850	0
506	20240112	120300	0	5850	5850	5850	5850	0
507	20240112	120200	0	5850	5850	5850	5850	0
508	20240112	120100	0	5850	5850	5850	5850	0
509	20240112	120000	0	5850	5850	5850	5850	0
510	20240112	115900	0	5850	5850	5850	5850	0
511	20240112	115800	0	5850	5850	5850	5850	0
512	20240112	115700	0	5850	5850	5850	5850	0
513	20240112	115600	0	5850	5850	5850	5850	0
514	20240112	115500	0	5850	5850	5850	5850	0
515	20240112	115400	0	5850	5850	5850	5850	0
516	20240112	115300	0	5850	5850	5850	5850	0
517	20240112	115200	0	5850	5850	5850	5850	0
518	20240112	115100	0	5850	5850	5850	5850	0
519	20240112	115000	0	5850	5850	5850	5850	0
520	20240112	114900	0	5850	5850	5850	5850	0
521	20240112	114800	0	5850	5850	5850	5850	0
522	20240112	114700	0	5850	5850	5850	5850	0
523	20240112	114600	0	5850	5850	5850	5850	0
524	20240112	114500	0	5850	5850	5850	5850	0
525	20240112	114400	0	5850	5850	5850	5850	0
526	20240112	114300	0	5850	5850	5850	5850	0
527	20240112	114200	0	5850	5850	5850	5850	0
528	20240112	114100	0	5850	5850	5850	5850	0
529	20240112	114000	0	5850	5850	5850	5850	0
530	20240112	113900	0	5850	5850	5850	5850	0
531	20240112	113800	0	5850	5850	5850	5850	0
532	20240112	113700	0	5850	5850	5850	5850	0
533	20240112	113600	0	5850	5850	5850	5850	0
534	20240112	113500	0	5850	5850	5850	5850	0
535	20240112	113400	0	5850	5850	5850	5850	0
536	20240112	113300	0	5850	5850	5850	5850	0
537	20240112	113200	0	5850	5850	5850	5850	0
538	20240112	113100	0	5850	5850	5850	5850	0
539	20240112	113000	0	5850	5850	5850	5850	0
540	20240112	112900	0	5850	5850	5850	5850	0
541	20240112	112800	0	5850	5850	5850	5850	0
542	20240112	112700	0	5850	5850	5850	5850	0
543	20240112	112600	0	5850	5850	5850	5850	0
544	20240112	112500	0	5850	5850	5850	5850	0
545	20240112	112400	0	5850	5850	5850	5850	0
546	20240112	112300	0	5850	5850	5850	5850	0
547	20240112	112200	0	5850	5850	5850	5850	0
548	20240112	112100	0	5850	5850	5850	5850	0
549	20240112	112000	0	5850	5850	5850	5850	0
550	20240112	111900	0	5850	5850	5850	5850	0
551	20240112	111800	0	5850	5850	5850	5850	0
552	20240112	111700	0	5850	5850	5850	5850	0
553	20240112	111600	0	5850	5850	5850	5850	0
554	20240112	111500	0	5850	5850	5850	5850	0
555	20240112	111400	0	5850	5850	5850	5850	0
556	20240112	111300	0	5850	5850	5850	5850	0
557	20240112	111200	0	5850	5850	5850	5850	0
558	20240112	111100	0	5850	5850	5850	5850	0
559	20240112	111000	0	5850	5850	5850	5850	0
560	20240112	110900	0	5850	5850	5850	5850	0
561	20240112	110800	0	5850	5850	5850	5850	0
562	20240112	110700	0	5850	5850	5850	5850	0
563	20240112	110600	0	5850	5850	5850	5850	0
564	20240112	110500	0	5850	5850	5850	5850	0
565	20240112	110400	0	5850	5850	5850	5850	0
566	20240112	110300	0	5850	5850	5850	5850	0
567	20240112	110200	0	5850	5850	5850	5850	0
568	20240112	110100	0	5850	5850	5850	5850	0
569	20240112	110000	0	5850	5850	5850	5850	0
570	20240112	105900	0	5850	5850	5850	5850	0
571	20240112	105800	0	5850	5850	5850	5850	0
572	20240112	105700	0	5850	5850	5850	5850	0
573	20240112	105600	0	5850	5850	5850	5850	0
574	20240112	105500	0	5850	5850	5850	5850	0
575	20240112	105400	0	5850	5850	5850	5850	0
576	20240112	105300	0	5850	5850	5850	5850	0
577	20240112	105200	0	5850	5850	5850	5850	0
578	20240112	105100	0	5850	5850	5850	5850	0
579	20240112	105000	0	5850	5850	5850	5850	0
580	20240112	104900	0	5850	5850	5850	5850	0
581	20240112	104800	0	5850	5850	5850	5850	0
582	20240112	104700	0	5850	5850	5850	5850	0
583	20240112	104600	0	5850	5850	5850	5850	0
584	20240112	104500	0	5850	5850	5850	5850	0
585	20240112	104400	0	5850	5850	5850	5850	0
586	20240112	104300	0	5850	5850	5850	5850	0
587	20240112	104200	0	5850	5850	5850	5850	0
588	20240112	104100	0	5850	5850	5850	5850	0
589	20240112	104000	0	5850	5850	5850	5850	0
590	20240112	103900	0	5850	5850	5850	5850	0
591	20240112	103800	0	5850	5850	5850	5850	0
592	20240112	103700	0	5850	5850	5850	5850	0
593	20240112	103600	0	5850	5850	5850	5850	0
594	20240112	103500	0	5850	5850	5850	5850	0
595	20240112	103400	0	5850	5850	5850	5850	0
596	20240112	103300	0	5850	5850	5850	5850	0
597	20240112	103200	0	5850	5850	5850	5850	0
598	20240112	103100	0	5850	5850	5850	5850	0
599	20240112	103000	0	5850	5850	5850	5850	0
600	20240112	102900	0	5850	5850	5850	5850	0
601	20240112	102800	0	5850	5850	5850	5850	0
602	20240112	102700	0	5850	5850	5850	5850	0
603	20240112	102600	0	5850	5850	5850	5850	0
604	20240112	102500	0	5850	5850	5850	5850	0
605	20240112	102400	0	5850	5850	5850	5850	0
606	20240112	102300	0	5850	5850	5850	5850	0
607	20240112	102200	0	5850	5850	5850	5850	0
608	20240112	102100	0	5850	5850	5850	5850	0
609	20240112	102000	0	5850	5850	5850	5850	0
610	20240112	101900	0	5850	5850	5850	5850	0
611	20240112	101800	0	5850	5850	5850	5850	0
612	20240112	101700	0	5850	5850	5850	5850	0
613	20240112	101600	0	5850	5850	5850	5850	0
614	20240112	101500	0	5850	5850	5850	5850	0
615	20240112	101400	0	5850	5850	5850	5850	0
616	20240112	101300	0	5850	5850	5850	5850	0
617	20240112	101200	0	5850	5850	5850	5850	0
618	20240112	101100	0	5850	5850	5850	5850	0
619	20240112	101000	0	5850	5850	5850	5850	0
620	20240112	100900	0	5850	5850	5850	5850	0
621	20240112	100800	0	5850	5850	5850	5850	0
622	20240112	100700	0	5850	5850	5850	5850	0
623	20240112	100600	0	5850	5850	5850	5850	0
624	20240112	100500	0	5850	5850	5850	5850	0
625	20240112	100400	0	5850	5850	5850	5850	0
626	20240112	100300	0	5850	5850	5850	5850	0
627	20240112	100200	0	5850	5850	5850	5850	0
628	20240112	100100	0	5850	5850	5850	5850	0
629	20240112	100000	0	5850	5850	5850	5850	0
630	20240112	095900	0	5850	5850	5850	5850	0
631	20240112	095800	0	5850	5850	5850	5850	0
632	20240112	095700	0	5850	5850	5850	5850	0
633	20240112	095600	0	5850	5850	5850	5850	0
634	20240112	095500	0	5850	5850	5850	5850	0
635	20240112	095400	0	5850	5850	5850	5850	0
636	20240112	095300	0	5850	5850	5850	5850	0
637	20240112	095200	0	5850	5850	5850	5850	0
638	20240112	095100	0	5850	5850	5850	5850	0
639	20240112	095000	0	5850	5850	5850	5850	0
640	20240112	094900	0	5850	5850	5850	5850	0
641	20240112	094800	0	5850	5850	5850	5850	0
642	20240112	094700	0	5850	5850	5850	5850	0
643	20240112	094600	0	5850	5850	5850	5850	0
644	20240112	094500	0	5850	5850	5850	5850	0
645	20240112	094400	0	5850	5850	5850	5850	0
646	20240112	094300	0	5850	5850	5850	5850	0
647	20240112	094200	0	5850	5850	5850	5850	0
648	20240112	094100	0	5850	5850	5850	5850	0
649	20240112	094000	0	5850	5850	5850	5850	0
650	20240112	093900	0	5850	5850	5850	5850	0
651	20240112	093800	0	5850	5850	5850	5850	0
652	20240112	093700	0	5850	5850	5850	5850	0
653	20240112	093600	0	5850	5850	5850	5850	0
654	20240112	093500	0	5850	5850	5850	5850	0
655	20240112	093400	0	5850	5850	5850	5850	0
656	20240112	093300	0	5850	5850	5850	5850	0
657	20240112	093200	0	5850	5850	5850	5850	0
658	20240112	093100	0	5850	5850	5850	5850	0
659	20240112	093000	0	5850	5850	5850	5850	0
660	20240112	092900	0	5850	5850	5850	5850	0
661	20240112	092800	0	5850	5850	5850	5850	0
662	20240112	092700	0	5850	5850	5850	5850	0
663	20240112	092600	0	5850	5850	5850	5850	0
664	20240112	092500	0	5850	5850	5850	5850	0
665	20240112	092400	0	5850	5850	5850	5850	0
666	20240112	092300	0	5850	5850	5850	5850	0
667	20240112	092200	0	5850	5850	5850	5850	0
668	20240112	092100	0	5850	5850	5850	5850	0
669	20240112	092000	0	5850	5850	5850	5850	0
670	20240112	091900	0	5850	5850	5850	5850	0
671	20240112	091800	0	5850	5850	5850	5850	0
672	20240112	091700	0	5850	5850	5850	5850	0
673	20240112	091600	0	5850	5850	5850	5850	0
674	20240112	091500	0	5850	5850	5850	5850	0
675	20240112	091400	0	5850	5850	5850	5850	0
676	20240112	091300	0	5850	5850	5850	5850	0
677	20240112	091200	0	5850	5850	5850	5850	0
678	20240112	091100	0	5850	5850	5850	5850	0
679	20240112	091000	0	5850	5850	5850	5850	0
680	20240112	090900	0	5850	5850	5850	5850	0
681	20240112	090800	0	5850	5850	5850	5850	0
682	20240112	090700	0	5850	5850	5850	5850	0
683	20240112	090600	0	5850	5850	5850	5850	0
684	20240112	090500	0	5850	5850	5850	5850	0
685	20240112	090400	0	5850	5850	5850	5850	0
686	20240112	090300	0	5850	5850	5850	5850	0
687	20240112	090200	0	5850	5850	5850	5850	0
688	20240112	090100	0	5850	5850	5850	5850	0
689	20240112	090000	0	5850	5850	5850	5850	0