KissMeData/150840/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202800	0	5850	5850	5850	5850	0
3	20240627	202700	0	5850	5850	5850	5850	0
4	20240627	202600	0	5850	5850	5850	5850	0
5	20240627	202500	0	5850	5850	5850	5850	0
6	20240627	202400	0	5850	5850	5850	5850	0
7	20240627	202300	0	5850	5850	5850	5850	0
8	20240627	202200	0	5850	5850	5850	5850	0
9	20240627	202100	0	5850	5850	5850	5850	0
10	20240627	202000	0	5850	5850	5850	5850	0
11	20240627	201900	0	5850	5850	5850	5850	0
12	20240627	201800	0	5850	5850	5850	5850	0
13	20240627	201700	0	5850	5850	5850	5850	0
14	20240627	201600	0	5850	5850	5850	5850	0
15	20240627	201500	0	5850	5850	5850	5850	0
16	20240627	201400	0	5850	5850	5850	5850	0
17	20240627	201300	0	5850	5850	5850	5850	0
18	20240627	201200	0	5850	5850	5850	5850	0
19	20240627	201100	0	5850	5850	5850	5850	0
20	20240627	201000	0	5850	5850	5850	5850	0
21	20240627	200900	0	5850	5850	5850	5850	0
22	20240627	200800	0	5850	5850	5850	5850	0
23	20240627	200700	0	5850	5850	5850	5850	0
24	20240627	200600	0	5850	5850	5850	5850	0
25	20240627	200500	0	5850	5850	5850	5850	0
26	20240627	200400	0	5850	5850	5850	5850	0
27	20240627	200300	0	5850	5850	5850	5850	0
28	20240627	200200	0	5850	5850	5850	5850	0
29	20240627	200100	0	5850	5850	5850	5850	0
30	20240627	200000	0	5850	5850	5850	5850	0
31	20240627	195900	0	5850	5850	5850	5850	0
32	20240627	195800	0	5850	5850	5850	5850	0
33	20240627	195700	0	5850	5850	5850	5850	0
34	20240627	195600	0	5850	5850	5850	5850	0
35	20240627	195500	0	5850	5850	5850	5850	0
36	20240627	195400	0	5850	5850	5850	5850	0
37	20240627	195300	0	5850	5850	5850	5850	0
38	20240627	195200	0	5850	5850	5850	5850	0
39	20240627	195100	0	5850	5850	5850	5850	0
40	20240627	195000	0	5850	5850	5850	5850	0
41	20240627	194900	0	5850	5850	5850	5850	0
42	20240627	194800	0	5850	5850	5850	5850	0
43	20240627	194700	0	5850	5850	5850	5850	0
44	20240627	194600	0	5850	5850	5850	5850	0
45	20240627	194500	0	5850	5850	5850	5850	0
46	20240627	194400	0	5850	5850	5850	5850	0
47	20240627	194300	0	5850	5850	5850	5850	0
48	20240627	194200	0	5850	5850	5850	5850	0
49	20240627	194100	0	5850	5850	5850	5850	0
50	20240627	194000	0	5850	5850	5850	5850	0
51	20240627	193900	0	5850	5850	5850	5850	0
52	20240627	193800	0	5850	5850	5850	5850	0
53	20240627	193700	0	5850	5850	5850	5850	0
54	20240627	193600	0	5850	5850	5850	5850	0
55	20240627	193500	0	5850	5850	5850	5850	0
56	20240627	193400	0	5850	5850	5850	5850	0
57	20240627	193300	0	5850	5850	5850	5850	0
58	20240627	193200	0	5850	5850	5850	5850	0
59	20240627	193100	0	5850	5850	5850	5850	0
60	20240627	193000	0	5850	5850	5850	5850	0
61	20240627	192900	0	5850	5850	5850	5850	0
62	20240627	192800	0	5850	5850	5850	5850	0
63	20240627	192700	0	5850	5850	5850	5850	0
64	20240627	192600	0	5850	5850	5850	5850	0
65	20240627	192500	0	5850	5850	5850	5850	0
66	20240627	192400	0	5850	5850	5850	5850	0
67	20240627	192300	0	5850	5850	5850	5850	0
68	20240627	192200	0	5850	5850	5850	5850	0
69	20240627	192100	0	5850	5850	5850	5850	0
70	20240627	192000	0	5850	5850	5850	5850	0
71	20240627	191900	0	5850	5850	5850	5850	0
72	20240627	191800	0	5850	5850	5850	5850	0
73	20240627	191700	0	5850	5850	5850	5850	0
74	20240627	191600	0	5850	5850	5850	5850	0
75	20240627	191500	0	5850	5850	5850	5850	0
76	20240627	191400	0	5850	5850	5850	5850	0
77	20240627	191300	0	5850	5850	5850	5850	0
78	20240627	191200	0	5850	5850	5850	5850	0
79	20240627	191100	0	5850	5850	5850	5850	0
80	20240627	191000	0	5850	5850	5850	5850	0
81	20240627	190900	0	5850	5850	5850	5850	0
82	20240627	190800	0	5850	5850	5850	5850	0
83	20240627	190700	0	5850	5850	5850	5850	0
84	20240627	190600	0	5850	5850	5850	5850	0
85	20240627	190500	0	5850	5850	5850	5850	0
86	20240627	190400	0	5850	5850	5850	5850	0
87	20240627	190300	0	5850	5850	5850	5850	0
88	20240627	190200	0	5850	5850	5850	5850	0
89	20240627	190100	0	5850	5850	5850	5850	0
90	20240627	190000	0	5850	5850	5850	5850	0
91	20240627	185900	0	5850	5850	5850	5850	0
92	20240627	185800	0	5850	5850	5850	5850	0
93	20240627	185700	0	5850	5850	5850	5850	0
94	20240627	185600	0	5850	5850	5850	5850	0
95	20240627	185500	0	5850	5850	5850	5850	0
96	20240627	185400	0	5850	5850	5850	5850	0
97	20240627	185300	0	5850	5850	5850	5850	0
98	20240627	185200	0	5850	5850	5850	5850	0
99	20240627	185100	0	5850	5850	5850	5850	0
100	20240627	185000	0	5850	5850	5850	5850	0
101	20240627	184900	0	5850	5850	5850	5850	0
102	20240627	184800	0	5850	5850	5850	5850	0
103	20240627	184700	0	5850	5850	5850	5850	0
104	20240627	184600	0	5850	5850	5850	5850	0
105	20240627	184500	0	5850	5850	5850	5850	0
106	20240627	184400	0	5850	5850	5850	5850	0
107	20240627	184300	0	5850	5850	5850	5850	0
108	20240627	184200	0	5850	5850	5850	5850	0
109	20240627	184100	0	5850	5850	5850	5850	0
110	20240627	184000	0	5850	5850	5850	5850	0
111	20240627	183900	0	5850	5850	5850	5850	0
112	20240627	183800	0	5850	5850	5850	5850	0
113	20240627	183700	0	5850	5850	5850	5850	0
114	20240627	183600	0	5850	5850	5850	5850	0
115	20240627	183500	0	5850	5850	5850	5850	0
116	20240627	183400	0	5850	5850	5850	5850	0
117	20240627	183300	0	5850	5850	5850	5850	0
118	20240627	183200	0	5850	5850	5850	5850	0
119	20240627	183100	0	5850	5850	5850	5850	0
120	20240627	183000	0	5850	5850	5850	5850	0
121	20240627	182900	0	5850	5850	5850	5850	0
122	20240627	182800	0	5850	5850	5850	5850	0
123	20240627	182700	0	5850	5850	5850	5850	0
124	20240627	182600	0	5850	5850	5850	5850	0
125	20240627	182500	0	5850	5850	5850	5850	0
126	20240627	182400	0	5850	5850	5850	5850	0
127	20240627	182300	0	5850	5850	5850	5850	0
128	20240627	182200	0	5850	5850	5850	5850	0
129	20240627	182100	0	5850	5850	5850	5850	0
130	20240627	182000	0	5850	5850	5850	5850	0
131	20240627	181900	0	5850	5850	5850	5850	0
132	20240627	181800	0	5850	5850	5850	5850	0
133	20240627	181700	0	5850	5850	5850	5850	0
134	20240627	181600	0	5850	5850	5850	5850	0
135	20240627	181500	0	5850	5850	5850	5850	0
136	20240627	181400	0	5850	5850	5850	5850	0
137	20240627	181300	0	5850	5850	5850	5850	0
138	20240627	181200	0	5850	5850	5850	5850	0
139	20240627	181100	0	5850	5850	5850	5850	0
140	20240627	181000	0	5850	5850	5850	5850	0
141	20240627	180900	0	5850	5850	5850	5850	0
142	20240627	180800	0	5850	5850	5850	5850	0
143	20240627	180700	0	5850	5850	5850	5850	0
144	20240627	180600	0	5850	5850	5850	5850	0
145	20240627	180500	0	5850	5850	5850	5850	0
146	20240627	180400	0	5850	5850	5850	5850	0
147	20240627	180300	0	5850	5850	5850	5850	0
148	20240627	180200	0	5850	5850	5850	5850	0
149	20240627	180100	0	5850	5850	5850	5850	0
150	20240627	180000	0	5850	5850	5850	5850	0
151	20240627	175900	0	5850	5850	5850	5850	0
152	20240627	175800	0	5850	5850	5850	5850	0
153	20240627	175700	0	5850	5850	5850	5850	0
154	20240627	175600	0	5850	5850	5850	5850	0
155	20240627	175500	0	5850	5850	5850	5850	0
156	20240627	175400	0	5850	5850	5850	5850	0
157	20240627	175300	0	5850	5850	5850	5850	0
158	20240627	175200	0	5850	5850	5850	5850	0
159	20240627	175100	0	5850	5850	5850	5850	0
160	20240627	175000	0	5850	5850	5850	5850	0
161	20240627	174900	0	5850	5850	5850	5850	0
162	20240627	174800	0	5850	5850	5850	5850	0
163	20240627	174700	0	5850	5850	5850	5850	0
164	20240627	174600	0	5850	5850	5850	5850	0
165	20240627	174500	0	5850	5850	5850	5850	0
166	20240627	174400	0	5850	5850	5850	5850	0
167	20240627	174300	0	5850	5850	5850	5850	0
168	20240627	174200	0	5850	5850	5850	5850	0
169	20240627	174100	0	5850	5850	5850	5850	0
170	20240627	174000	0	5850	5850	5850	5850	0
171	20240627	173900	0	5850	5850	5850	5850	0
172	20240627	173800	0	5850	5850	5850	5850	0
173	20240627	173700	0	5850	5850	5850	5850	0
174	20240627	173600	0	5850	5850	5850	5850	0
175	20240627	173500	0	5850	5850	5850	5850	0
176	20240627	173400	0	5850	5850	5850	5850	0
177	20240627	173300	0	5850	5850	5850	5850	0
178	20240627	173200	0	5850	5850	5850	5850	0
179	20240627	173100	0	5850	5850	5850	5850	0
180	20240627	173000	0	5850	5850	5850	5850	0
181	20240627	172900	0	5850	5850	5850	5850	0
182	20240627	172800	0	5850	5850	5850	5850	0
183	20240627	172700	0	5850	5850	5850	5850	0
184	20240627	172600	0	5850	5850	5850	5850	0
185	20240627	172500	0	5850	5850	5850	5850	0
186	20240627	172400	0	5850	5850	5850	5850	0
187	20240627	172300	0	5850	5850	5850	5850	0
188	20240627	172200	0	5850	5850	5850	5850	0
189	20240627	172100	0	5850	5850	5850	5850	0
190	20240627	172000	0	5850	5850	5850	5850	0
191	20240627	171900	0	5850	5850	5850	5850	0
192	20240627	171800	0	5850	5850	5850	5850	0
193	20240627	171700	0	5850	5850	5850	5850	0
194	20240627	171600	0	5850	5850	5850	5850	0
195	20240627	171500	0	5850	5850	5850	5850	0
196	20240627	171400	0	5850	5850	5850	5850	0
197	20240627	171300	0	5850	5850	5850	5850	0
198	20240627	171200	0	5850	5850	5850	5850	0
199	20240627	171100	0	5850	5850	5850	5850	0
200	20240627	171000	0	5850	5850	5850	5850	0
201	20240627	170900	0	5850	5850	5850	5850	0
202	20240627	170800	0	5850	5850	5850	5850	0
203	20240627	170700	0	5850	5850	5850	5850	0
204	20240627	170600	0	5850	5850	5850	5850	0
205	20240627	170500	0	5850	5850	5850	5850	0
206	20240627	170400	0	5850	5850	5850	5850	0
207	20240627	170300	0	5850	5850	5850	5850	0
208	20240627	170200	0	5850	5850	5850	5850	0
209	20240627	170100	0	5850	5850	5850	5850	0
210	20240627	170000	0	5850	5850	5850	5850	0
211	20240627	165900	0	5850	5850	5850	5850	0
212	20240627	165800	0	5850	5850	5850	5850	0
213	20240627	165700	0	5850	5850	5850	5850	0
214	20240627	165600	0	5850	5850	5850	5850	0
215	20240627	165500	0	5850	5850	5850	5850	0
216	20240627	165400	0	5850	5850	5850	5850	0
217	20240627	165300	0	5850	5850	5850	5850	0
218	20240627	165200	0	5850	5850	5850	5850	0
219	20240627	165100	0	5850	5850	5850	5850	0
220	20240627	165000	0	5850	5850	5850	5850	0
221	20240627	164900	0	5850	5850	5850	5850	0
222	20240627	164800	0	5850	5850	5850	5850	0
223	20240627	164700	0	5850	5850	5850	5850	0
224	20240627	164600	0	5850	5850	5850	5850	0
225	20240627	164500	0	5850	5850	5850	5850	0
226	20240627	164400	0	5850	5850	5850	5850	0
227	20240627	164300	0	5850	5850	5850	5850	0
228	20240627	164200	0	5850	5850	5850	5850	0
229	20240627	164100	0	5850	5850	5850	5850	0
230	20240627	164000	0	5850	5850	5850	5850	0
231	20240627	163900	0	5850	5850	5850	5850	0
232	20240627	163800	0	5850	5850	5850	5850	0
233	20240627	163700	0	5850	5850	5850	5850	0
234	20240627	163600	0	5850	5850	5850	5850	0
235	20240627	163500	0	5850	5850	5850	5850	0
236	20240627	163400	0	5850	5850	5850	5850	0
237	20240627	163300	0	5850	5850	5850	5850	0
238	20240627	163200	0	5850	5850	5850	5850	0
239	20240627	163100	0	5850	5850	5850	5850	0
240	20240627	163000	0	5850	5850	5850	5850	0
241	20240627	162900	0	5850	5850	5850	5850	0
242	20240627	162800	0	5850	5850	5850	5850	0
243	20240627	162700	0	5850	5850	5850	5850	0
244	20240627	162600	0	5850	5850	5850	5850	0
245	20240627	162500	0	5850	5850	5850	5850	0
246	20240627	162400	0	5850	5850	5850	5850	0
247	20240627	162300	0	5850	5850	5850	5850	0
248	20240627	162200	0	5850	5850	5850	5850	0
249	20240627	162100	0	5850	5850	5850	5850	0
250	20240627	162000	0	5850	5850	5850	5850	0
251	20240627	161900	0	5850	5850	5850	5850	0
252	20240627	161800	0	5850	5850	5850	5850	0
253	20240627	161700	0	5850	5850	5850	5850	0
254	20240627	161600	0	5850	5850	5850	5850	0
255	20240627	161500	0	5850	5850	5850	5850	0
256	20240627	161400	0	5850	5850	5850	5850	0
257	20240627	161300	0	5850	5850	5850	5850	0
258	20240627	161200	0	5850	5850	5850	5850	0
259	20240627	161100	0	5850	5850	5850	5850	0
260	20240627	161000	0	5850	5850	5850	5850	0
261	20240627	160900	0	5850	5850	5850	5850	0
262	20240627	160800	0	5850	5850	5850	5850	0
263	20240627	160700	0	5850	5850	5850	5850	0
264	20240627	160600	0	5850	5850	5850	5850	0
265	20240627	160500	0	5850	5850	5850	5850	0
266	20240627	160400	0	5850	5850	5850	5850	0
267	20240627	160300	0	5850	5850	5850	5850	0
268	20240627	160200	0	5850	5850	5850	5850	0
269	20240627	160100	0	5850	5850	5850	5850	0
270	20240627	160000	0	5850	5850	5850	5850	0
271	20240627	155900	0	5850	5850	5850	5850	0
272	20240627	155800	0	5850	5850	5850	5850	0
273	20240627	155700	0	5850	5850	5850	5850	0
274	20240627	155600	0	5850	5850	5850	5850	0
275	20240627	155500	0	5850	5850	5850	5850	0
276	20240627	155400	0	5850	5850	5850	5850	0
277	20240627	155300	0	5850	5850	5850	5850	0
278	20240627	155200	0	5850	5850	5850	5850	0
279	20240627	155100	0	5850	5850	5850	5850	0
280	20240627	155000	0	5850	5850	5850	5850	0
281	20240627	154900	0	5850	5850	5850	5850	0
282	20240627	154800	0	5850	5850	5850	5850	0
283	20240627	154700	0	5850	5850	5850	5850	0
284	20240627	154600	0	5850	5850	5850	5850	0
285	20240627	154500	0	5850	5850	5850	5850	0
286	20240627	154400	0	5850	5850	5850	5850	0
287	20240627	154300	0	5850	5850	5850	5850	0
288	20240627	154200	0	5850	5850	5850	5850	0
289	20240627	154100	0	5850	5850	5850	5850	0
290	20240627	154000	0	5850	5850	5850	5850	0
291	20240627	153900	0	5850	5850	5850	5850	0
292	20240627	153800	0	5850	5850	5850	5850	0
293	20240627	153700	0	5850	5850	5850	5850	0
294	20240627	153600	0	5850	5850	5850	5850	0
295	20240627	153500	0	5850	5850	5850	5850	0
296	20240627	153400	0	5850	5850	5850	5850	0
297	20240627	153300	0	5850	5850	5850	5850	0
298	20240627	153200	0	5850	5850	5850	5850	0
299	20240627	153100	0	5850	5850	5850	5850	0
300	20240627	153000	0	5850	5850	5850	5850	0
301	20240627	152900	0	5850	5850	5850	5850	0
302	20240627	152800	0	5850	5850	5850	5850	0
303	20240627	152700	0	5850	5850	5850	5850	0
304	20240627	152600	0	5850	5850	5850	5850	0
305	20240627	152500	0	5850	5850	5850	5850	0
306	20240627	152400	0	5850	5850	5850	5850	0
307	20240627	152300	0	5850	5850	5850	5850	0
308	20240627	152200	0	5850	5850	5850	5850	0
309	20240627	152100	0	5850	5850	5850	5850	0
310	20240627	152000	0	5850	5850	5850	5850	0
311	20240627	151900	0	5850	5850	5850	5850	0
312	20240627	151800	0	5850	5850	5850	5850	0
313	20240627	151700	0	5850	5850	5850	5850	0
314	20240627	151600	0	5850	5850	5850	5850	0
315	20240627	151500	0	5850	5850	5850	5850	0
316	20240627	151400	0	5850	5850	5850	5850	0
317	20240627	151300	0	5850	5850	5850	5850	0
318	20240627	151200	0	5850	5850	5850	5850	0
319	20240627	151100	0	5850	5850	5850	5850	0
320	20240627	151000	0	5850	5850	5850	5850	0
321	20240627	150900	0	5850	5850	5850	5850	0
322	20240627	150800	0	5850	5850	5850	5850	0
323	20240627	150700	0	5850	5850	5850	5850	0
324	20240627	150600	0	5850	5850	5850	5850	0
325	20240627	150500	0	5850	5850	5850	5850	0
326	20240627	150400	0	5850	5850	5850	5850	0
327	20240627	150300	0	5850	5850	5850	5850	0
328	20240627	150200	0	5850	5850	5850	5850	0
329	20240627	150100	0	5850	5850	5850	5850	0
330	20240627	150000	0	5850	5850	5850	5850	0
331	20240627	145900	0	5850	5850	5850	5850	0
332	20240627	145800	0	5850	5850	5850	5850	0
333	20240627	145700	0	5850	5850	5850	5850	0
334	20240627	145600	0	5850	5850	5850	5850	0
335	20240627	145500	0	5850	5850	5850	5850	0
336	20240627	145400	0	5850	5850	5850	5850	0
337	20240627	145300	0	5850	5850	5850	5850	0
338	20240627	145200	0	5850	5850	5850	5850	0
339	20240627	145100	0	5850	5850	5850	5850	0
340	20240627	145000	0	5850	5850	5850	5850	0
341	20240627	144900	0	5850	5850	5850	5850	0
342	20240627	144800	0	5850	5850	5850	5850	0
343	20240627	144700	0	5850	5850	5850	5850	0
344	20240627	144600	0	5850	5850	5850	5850	0
345	20240627	144500	0	5850	5850	5850	5850	0
346	20240627	144400	0	5850	5850	5850	5850	0
347	20240627	144300	0	5850	5850	5850	5850	0
348	20240627	144200	0	5850	5850	5850	5850	0
349	20240627	144100	0	5850	5850	5850	5850	0
350	20240627	144000	0	5850	5850	5850	5850	0
351	20240627	143900	0	5850	5850	5850	5850	0
352	20240627	143800	0	5850	5850	5850	5850	0
353	20240627	143700	0	5850	5850	5850	5850	0
354	20240627	143600	0	5850	5850	5850	5850	0
355	20240627	143500	0	5850	5850	5850	5850	0
356	20240627	143400	0	5850	5850	5850	5850	0
357	20240627	143300	0	5850	5850	5850	5850	0
358	20240627	143200	0	5850	5850	5850	5850	0
359	20240627	143100	0	5850	5850	5850	5850	0
360	20240627	143000	0	5850	5850	5850	5850	0
361	20240627	142900	0	5850	5850	5850	5850	0
362	20240627	142800	0	5850	5850	5850	5850	0
363	20240627	142700	0	5850	5850	5850	5850	0
364	20240627	142600	0	5850	5850	5850	5850	0
365	20240627	142500	0	5850	5850	5850	5850	0
366	20240627	142400	0	5850	5850	5850	5850	0
367	20240627	142300	0	5850	5850	5850	5850	0
368	20240627	142200	0	5850	5850	5850	5850	0
369	20240627	142100	0	5850	5850	5850	5850	0
370	20240627	142000	0	5850	5850	5850	5850	0
371	20240627	141900	0	5850	5850	5850	5850	0
372	20240627	141800	0	5850	5850	5850	5850	0
373	20240627	141700	0	5850	5850	5850	5850	0
374	20240627	141600	0	5850	5850	5850	5850	0
375	20240627	141500	0	5850	5850	5850	5850	0
376	20240627	141400	0	5850	5850	5850	5850	0
377	20240627	141300	0	5850	5850	5850	5850	0
378	20240627	141200	0	5850	5850	5850	5850	0
379	20240627	141100	0	5850	5850	5850	5850	0
380	20240627	141000	0	5850	5850	5850	5850	0
381	20240627	140900	0	5850	5850	5850	5850	0
382	20240627	140800	0	5850	5850	5850	5850	0
383	20240627	140700	0	5850	5850	5850	5850	0
384	20240627	140600	0	5850	5850	5850	5850	0
385	20240627	140500	0	5850	5850	5850	5850	0
386	20240627	140400	0	5850	5850	5850	5850	0
387	20240627	140300	0	5850	5850	5850	5850	0
388	20240627	140200	0	5850	5850	5850	5850	0
389	20240627	140100	0	5850	5850	5850	5850	0
390	20240627	140000	0	5850	5850	5850	5850	0
391	20240627	135900	0	5850	5850	5850	5850	0
392	20240627	135800	0	5850	5850	5850	5850	0
393	20240627	135700	0	5850	5850	5850	5850	0
394	20240627	135600	0	5850	5850	5850	5850	0
395	20240627	135500	0	5850	5850	5850	5850	0
396	20240627	135400	0	5850	5850	5850	5850	0
397	20240627	135300	0	5850	5850	5850	5850	0
398	20240627	135200	0	5850	5850	5850	5850	0
399	20240627	135100	0	5850	5850	5850	5850	0
400	20240627	135000	0	5850	5850	5850	5850	0
401	20240627	134900	0	5850	5850	5850	5850	0
402	20240627	134800	0	5850	5850	5850	5850	0
403	20240627	134700	0	5850	5850	5850	5850	0
404	20240627	134600	0	5850	5850	5850	5850	0
405	20240627	134500	0	5850	5850	5850	5850	0
406	20240627	134400	0	5850	5850	5850	5850	0
407	20240627	134300	0	5850	5850	5850	5850	0
408	20240627	134200	0	5850	5850	5850	5850	0
409	20240627	134100	0	5850	5850	5850	5850	0
410	20240627	134000	0	5850	5850	5850	5850	0
411	20240627	133900	0	5850	5850	5850	5850	0
412	20240627	133800	0	5850	5850	5850	5850	0
413	20240627	133700	0	5850	5850	5850	5850	0
414	20240627	133600	0	5850	5850	5850	5850	0
415	20240627	133500	0	5850	5850	5850	5850	0
416	20240627	133400	0	5850	5850	5850	5850	0
417	20240627	133300	0	5850	5850	5850	5850	0
418	20240627	133200	0	5850	5850	5850	5850	0
419	20240627	133100	0	5850	5850	5850	5850	0
420	20240627	133000	0	5850	5850	5850	5850	0
421	20240627	132900	0	5850	5850	5850	5850	0
422	20240627	132800	0	5850	5850	5850	5850	0
423	20240627	132700	0	5850	5850	5850	5850	0
424	20240627	132600	0	5850	5850	5850	5850	0
425	20240627	132500	0	5850	5850	5850	5850	0
426	20240627	132400	0	5850	5850	5850	5850	0
427	20240627	132300	0	5850	5850	5850	5850	0
428	20240627	132200	0	5850	5850	5850	5850	0
429	20240627	132100	0	5850	5850	5850	5850	0
430	20240627	132000	0	5850	5850	5850	5850	0
431	20240627	131900	0	5850	5850	5850	5850	0
432	20240627	131800	0	5850	5850	5850	5850	0
433	20240627	131700	0	5850	5850	5850	5850	0
434	20240627	131600	0	5850	5850	5850	5850	0
435	20240627	131500	0	5850	5850	5850	5850	0
436	20240627	131400	0	5850	5850	5850	5850	0
437	20240627	131300	0	5850	5850	5850	5850	0
438	20240627	131200	0	5850	5850	5850	5850	0
439	20240627	131100	0	5850	5850	5850	5850	0
440	20240627	131000	0	5850	5850	5850	5850	0
441	20240627	130900	0	5850	5850	5850	5850	0
442	20240627	130800	0	5850	5850	5850	5850	0
443	20240627	130700	0	5850	5850	5850	5850	0
444	20240627	130600	0	5850	5850	5850	5850	0
445	20240627	130500	0	5850	5850	5850	5850	0
446	20240627	130400	0	5850	5850	5850	5850	0
447	20240627	130300	0	5850	5850	5850	5850	0
448	20240627	130200	0	5850	5850	5850	5850	0
449	20240627	130100	0	5850	5850	5850	5850	0
450	20240627	130000	0	5850	5850	5850	5850	0
451	20240627	125900	0	5850	5850	5850	5850	0
452	20240627	125800	0	5850	5850	5850	5850	0
453	20240627	125700	0	5850	5850	5850	5850	0
454	20240627	125600	0	5850	5850	5850	5850	0
455	20240627	125500	0	5850	5850	5850	5850	0
456	20240627	125400	0	5850	5850	5850	5850	0
457	20240627	125300	0	5850	5850	5850	5850	0
458	20240627	125200	0	5850	5850	5850	5850	0
459	20240627	125100	0	5850	5850	5850	5850	0
460	20240627	125000	0	5850	5850	5850	5850	0
461	20240627	124900	0	5850	5850	5850	5850	0
462	20240627	124800	0	5850	5850	5850	5850	0
463	20240627	124700	0	5850	5850	5850	5850	0
464	20240627	124600	0	5850	5850	5850	5850	0
465	20240627	124500	0	5850	5850	5850	5850	0
466	20240627	124400	0	5850	5850	5850	5850	0
467	20240627	124300	0	5850	5850	5850	5850	0
468	20240627	124200	0	5850	5850	5850	5850	0
469	20240627	124100	0	5850	5850	5850	5850	0
470	20240627	124000	0	5850	5850	5850	5850	0
471	20240627	123900	0	5850	5850	5850	5850	0
472	20240627	123800	0	5850	5850	5850	5850	0
473	20240627	123700	0	5850	5850	5850	5850	0
474	20240627	123600	0	5850	5850	5850	5850	0
475	20240627	123500	0	5850	5850	5850	5850	0
476	20240627	123400	0	5850	5850	5850	5850	0
477	20240627	123300	0	5850	5850	5850	5850	0
478	20240627	123200	0	5850	5850	5850	5850	0
479	20240627	123100	0	5850	5850	5850	5850	0
480	20240627	123000	0	5850	5850	5850	5850	0
481	20240627	122900	0	5850	5850	5850	5850	0
482	20240627	122800	0	5850	5850	5850	5850	0
483	20240627	122700	0	5850	5850	5850	5850	0
484	20240627	122600	0	5850	5850	5850	5850	0
485	20240627	122500	0	5850	5850	5850	5850	0
486	20240627	122400	0	5850	5850	5850	5850	0
487	20240627	122300	0	5850	5850	5850	5850	0
488	20240627	122200	0	5850	5850	5850	5850	0
489	20240627	122100	0	5850	5850	5850	5850	0
490	20240627	122000	0	5850	5850	5850	5850	0
491	20240627	121900	0	5850	5850	5850	5850	0
492	20240627	121800	0	5850	5850	5850	5850	0
493	20240627	121700	0	5850	5850	5850	5850	0
494	20240627	121600	0	5850	5850	5850	5850	0
495	20240627	121500	0	5850	5850	5850	5850	0
496	20240627	121400	0	5850	5850	5850	5850	0
497	20240627	121300	0	5850	5850	5850	5850	0
498	20240627	121200	0	5850	5850	5850	5850	0
499	20240627	121100	0	5850	5850	5850	5850	0
500	20240627	121000	0	5850	5850	5850	5850	0
501	20240627	120900	0	5850	5850	5850	5850	0
502	20240627	120800	0	5850	5850	5850	5850	0
503	20240627	120700	0	5850	5850	5850	5850	0
504	20240627	120600	0	5850	5850	5850	5850	0
505	20240627	120500	0	5850	5850	5850	5850	0
506	20240627	120400	0	5850	5850	5850	5850	0
507	20240627	120300	0	5850	5850	5850	5850	0
508	20240627	120200	0	5850	5850	5850	5850	0
509	20240627	120100	0	5850	5850	5850	5850	0
510	20240627	120000	0	5850	5850	5850	5850	0
511	20240627	115900	0	5850	5850	5850	5850	0
512	20240627	115800	0	5850	5850	5850	5850	0
513	20240627	115700	0	5850	5850	5850	5850	0
514	20240627	115600	0	5850	5850	5850	5850	0
515	20240627	115500	0	5850	5850	5850	5850	0
516	20240627	115400	0	5850	5850	5850	5850	0
517	20240627	115300	0	5850	5850	5850	5850	0
518	20240627	115200	0	5850	5850	5850	5850	0
519	20240627	115100	0	5850	5850	5850	5850	0
520	20240627	115000	0	5850	5850	5850	5850	0
521	20240627	114900	0	5850	5850	5850	5850	0
522	20240627	114800	0	5850	5850	5850	5850	0
523	20240627	114700	0	5850	5850	5850	5850	0
524	20240627	114600	0	5850	5850	5850	5850	0
525	20240627	114500	0	5850	5850	5850	5850	0
526	20240627	114400	0	5850	5850	5850	5850	0
527	20240627	114300	0	5850	5850	5850	5850	0
528	20240627	114200	0	5850	5850	5850	5850	0
529	20240627	114100	0	5850	5850	5850	5850	0
530	20240627	114000	0	5850	5850	5850	5850	0
531	20240627	113900	0	5850	5850	5850	5850	0
532	20240627	113800	0	5850	5850	5850	5850	0
533	20240627	113700	0	5850	5850	5850	5850	0
534	20240627	113600	0	5850	5850	5850	5850	0
535	20240627	113500	0	5850	5850	5850	5850	0
536	20240627	113400	0	5850	5850	5850	5850	0
537	20240627	113300	0	5850	5850	5850	5850	0
538	20240627	113200	0	5850	5850	5850	5850	0
539	20240627	113100	0	5850	5850	5850	5850	0
540	20240627	113000	0	5850	5850	5850	5850	0
541	20240627	112900	0	5850	5850	5850	5850	0
542	20240627	112800	0	5850	5850	5850	5850	0
543	20240627	112700	0	5850	5850	5850	5850	0
544	20240627	112600	0	5850	5850	5850	5850	0
545	20240627	112500	0	5850	5850	5850	5850	0
546	20240627	112400	0	5850	5850	5850	5850	0
547	20240627	112300	0	5850	5850	5850	5850	0
548	20240627	112200	0	5850	5850	5850	5850	0
549	20240627	112100	0	5850	5850	5850	5850	0
550	20240627	112000	0	5850	5850	5850	5850	0
551	20240627	111900	0	5850	5850	5850	5850	0
552	20240627	111800	0	5850	5850	5850	5850	0
553	20240627	111700	0	5850	5850	5850	5850	0
554	20240627	111600	0	5850	5850	5850	5850	0
555	20240627	111500	0	5850	5850	5850	5850	0
556	20240627	111400	0	5850	5850	5850	5850	0
557	20240627	111300	0	5850	5850	5850	5850	0
558	20240627	111200	0	5850	5850	5850	5850	0
559	20240627	111100	0	5850	5850	5850	5850	0
560	20240627	111000	0	5850	5850	5850	5850	0
561	20240627	110900	0	5850	5850	5850	5850	0
562	20240627	110800	0	5850	5850	5850	5850	0
563	20240627	110700	0	5850	5850	5850	5850	0
564	20240627	110600	0	5850	5850	5850	5850	0
565	20240627	110500	0	5850	5850	5850	5850	0
566	20240627	110400	0	5850	5850	5850	5850	0
567	20240627	110300	0	5850	5850	5850	5850	0
568	20240627	110200	0	5850	5850	5850	5850	0
569	20240627	110100	0	5850	5850	5850	5850	0
570	20240627	110000	0	5850	5850	5850	5850	0
571	20240627	105900	0	5850	5850	5850	5850	0
572	20240627	105800	0	5850	5850	5850	5850	0
573	20240627	105700	0	5850	5850	5850	5850	0
574	20240627	105600	0	5850	5850	5850	5850	0
575	20240627	105500	0	5850	5850	5850	5850	0
576	20240627	105400	0	5850	5850	5850	5850	0
577	20240627	105300	0	5850	5850	5850	5850	0
578	20240627	105200	0	5850	5850	5850	5850	0
579	20240627	105100	0	5850	5850	5850	5850	0
580	20240627	105000	0	5850	5850	5850	5850	0
581	20240627	104900	0	5850	5850	5850	5850	0
582	20240627	104800	0	5850	5850	5850	5850	0
583	20240627	104700	0	5850	5850	5850	5850	0
584	20240627	104600	0	5850	5850	5850	5850	0
585	20240627	104500	0	5850	5850	5850	5850	0
586	20240627	104400	0	5850	5850	5850	5850	0
587	20240627	104300	0	5850	5850	5850	5850	0
588	20240627	104200	0	5850	5850	5850	5850	0
589	20240627	104100	0	5850	5850	5850	5850	0
590	20240627	104000	0	5850	5850	5850	5850	0
591	20240627	103900	0	5850	5850	5850	5850	0
592	20240627	103800	0	5850	5850	5850	5850	0
593	20240627	103700	0	5850	5850	5850	5850	0
594	20240627	103600	0	5850	5850	5850	5850	0
595	20240627	103500	0	5850	5850	5850	5850	0
596	20240627	103400	0	5850	5850	5850	5850	0
597	20240627	103300	0	5850	5850	5850	5850	0
598	20240627	103200	0	5850	5850	5850	5850	0
599	20240627	103100	0	5850	5850	5850	5850	0
600	20240627	103000	0	5850	5850	5850	5850	0
601	20240627	102900	0	5850	5850	5850	5850	0
602	20240627	102800	0	5850	5850	5850	5850	0
603	20240627	102700	0	5850	5850	5850	5850	0
604	20240627	102600	0	5850	5850	5850	5850	0
605	20240627	102500	0	5850	5850	5850	5850	0
606	20240627	102400	0	5850	5850	5850	5850	0
607	20240627	102300	0	5850	5850	5850	5850	0
608	20240627	102200	0	5850	5850	5850	5850	0
609	20240627	102100	0	5850	5850	5850	5850	0
610	20240627	102000	0	5850	5850	5850	5850	0
611	20240627	101900	0	5850	5850	5850	5850	0
612	20240627	101800	0	5850	5850	5850	5850	0
613	20240627	101700	0	5850	5850	5850	5850	0
614	20240627	101600	0	5850	5850	5850	5850	0
615	20240627	101500	0	5850	5850	5850	5850	0
616	20240627	101400	0	5850	5850	5850	5850	0
617	20240627	101300	0	5850	5850	5850	5850	0
618	20240627	101200	0	5850	5850	5850	5850	0
619	20240627	101100	0	5850	5850	5850	5850	0
620	20240627	101000	0	5850	5850	5850	5850	0
621	20240627	100900	0	5850	5850	5850	5850	0
622	20240627	100800	0	5850	5850	5850	5850	0
623	20240627	100700	0	5850	5850	5850	5850	0
624	20240627	100600	0	5850	5850	5850	5850	0
625	20240627	100500	0	5850	5850	5850	5850	0
626	20240627	100400	0	5850	5850	5850	5850	0
627	20240627	100300	0	5850	5850	5850	5850	0
628	20240627	100200	0	5850	5850	5850	5850	0
629	20240627	100100	0	5850	5850	5850	5850	0
630	20240627	100000	0	5850	5850	5850	5850	0
631	20240627	095900	0	5850	5850	5850	5850	0
632	20240627	095800	0	5850	5850	5850	5850	0
633	20240627	095700	0	5850	5850	5850	5850	0
634	20240627	095600	0	5850	5850	5850	5850	0
635	20240627	095500	0	5850	5850	5850	5850	0
636	20240627	095400	0	5850	5850	5850	5850	0
637	20240627	095300	0	5850	5850	5850	5850	0
638	20240627	095200	0	5850	5850	5850	5850	0
639	20240627	095100	0	5850	5850	5850	5850	0
640	20240627	095000	0	5850	5850	5850	5850	0
641	20240627	094900	0	5850	5850	5850	5850	0
642	20240627	094800	0	5850	5850	5850	5850	0
643	20240627	094700	0	5850	5850	5850	5850	0
644	20240627	094600	0	5850	5850	5850	5850	0
645	20240627	094500	0	5850	5850	5850	5850	0
646	20240627	094400	0	5850	5850	5850	5850	0
647	20240627	094300	0	5850	5850	5850	5850	0
648	20240627	094200	0	5850	5850	5850	5850	0
649	20240627	094100	0	5850	5850	5850	5850	0
650	20240627	094000	0	5850	5850	5850	5850	0
651	20240627	093900	0	5850	5850	5850	5850	0
652	20240627	093800	0	5850	5850	5850	5850	0
653	20240627	093700	0	5850	5850	5850	5850	0
654	20240627	093600	0	5850	5850	5850	5850	0
655	20240627	093500	0	5850	5850	5850	5850	0
656	20240627	093400	0	5850	5850	5850	5850	0
657	20240627	093300	0	5850	5850	5850	5850	0
658	20240627	093200	0	5850	5850	5850	5850	0
659	20240627	093100	0	5850	5850	5850	5850	0
660	20240627	093000	0	5850	5850	5850	5850	0
661	20240627	092900	0	5850	5850	5850	5850	0
662	20240627	092800	0	5850	5850	5850	5850	0
663	20240627	092700	0	5850	5850	5850	5850	0
664	20240627	092600	0	5850	5850	5850	5850	0
665	20240627	092500	0	5850	5850	5850	5850	0
666	20240627	092400	0	5850	5850	5850	5850	0
667	20240627	092300	0	5850	5850	5850	5850	0
668	20240627	092200	0	5850	5850	5850	5850	0
669	20240627	092100	0	5850	5850	5850	5850	0
670	20240627	092000	0	5850	5850	5850	5850	0
671	20240627	091900	0	5850	5850	5850	5850	0
672	20240627	091800	0	5850	5850	5850	5850	0
673	20240627	091700	0	5850	5850	5850	5850	0
674	20240627	091600	0	5850	5850	5850	5850	0
675	20240627	091500	0	5850	5850	5850	5850	0
676	20240627	091400	0	5850	5850	5850	5850	0
677	20240627	091300	0	5850	5850	5850	5850	0
678	20240627	091200	0	5850	5850	5850	5850	0
679	20240627	091100	0	5850	5850	5850	5850	0
680	20240627	091000	0	5850	5850	5850	5850	0
681	20240627	090900	0	5850	5850	5850	5850	0
682	20240627	090800	0	5850	5850	5850	5850	0
683	20240627	090700	0	5850	5850	5850	5850	0
684	20240627	090600	0	5850	5850	5850	5850	0
685	20240627	090500	0	5850	5850	5850	5850	0
686	20240627	090400	0	5850	5850	5850	5850	0
687	20240627	090300	0	5850	5850	5850	5850	0
688	20240627	090200	0	5850	5850	5850	5850	0
689	20240627	090100	0	5850	5850	5850	5850	0
690	20240627	090000	0	5850	5850	5850	5850	0