KissMeData/150840/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	202100	0	5850	5850	5850	5850	0
3	20240911	202000	0	5850	5850	5850	5850	0
4	20240911	201900	0	5850	5850	5850	5850	0
5	20240911	201800	0	5850	5850	5850	5850	0
6	20240911	201700	0	5850	5850	5850	5850	0
7	20240911	201600	0	5850	5850	5850	5850	0
8	20240911	201500	0	5850	5850	5850	5850	0
9	20240911	201400	0	5850	5850	5850	5850	0
10	20240911	201300	0	5850	5850	5850	5850	0
11	20240911	201200	0	5850	5850	5850	5850	0
12	20240911	201100	0	5850	5850	5850	5850	0
13	20240911	201000	0	5850	5850	5850	5850	0
14	20240911	200900	0	5850	5850	5850	5850	0
15	20240911	200800	0	5850	5850	5850	5850	0
16	20240911	200700	0	5850	5850	5850	5850	0
17	20240911	200600	0	5850	5850	5850	5850	0
18	20240911	200500	0	5850	5850	5850	5850	0
19	20240911	200400	0	5850	5850	5850	5850	0
20	20240911	200300	0	5850	5850	5850	5850	0
21	20240911	200200	0	5850	5850	5850	5850	0
22	20240911	200100	0	5850	5850	5850	5850	0
23	20240911	200000	0	5850	5850	5850	5850	0
24	20240911	195900	0	5850	5850	5850	5850	0
25	20240911	195800	0	5850	5850	5850	5850	0
26	20240911	195700	0	5850	5850	5850	5850	0
27	20240911	195600	0	5850	5850	5850	5850	0
28	20240911	195500	0	5850	5850	5850	5850	0
29	20240911	195400	0	5850	5850	5850	5850	0
30	20240911	195300	0	5850	5850	5850	5850	0
31	20240911	195200	0	5850	5850	5850	5850	0
32	20240911	195100	0	5850	5850	5850	5850	0
33	20240911	195000	0	5850	5850	5850	5850	0
34	20240911	194900	0	5850	5850	5850	5850	0
35	20240911	194800	0	5850	5850	5850	5850	0
36	20240911	194700	0	5850	5850	5850	5850	0
37	20240911	194600	0	5850	5850	5850	5850	0
38	20240911	194500	0	5850	5850	5850	5850	0
39	20240911	194400	0	5850	5850	5850	5850	0
40	20240911	194300	0	5850	5850	5850	5850	0
41	20240911	194200	0	5850	5850	5850	5850	0
42	20240911	194100	0	5850	5850	5850	5850	0
43	20240911	194000	0	5850	5850	5850	5850	0
44	20240911	193900	0	5850	5850	5850	5850	0
45	20240911	193800	0	5850	5850	5850	5850	0
46	20240911	193700	0	5850	5850	5850	5850	0
47	20240911	193600	0	5850	5850	5850	5850	0
48	20240911	193500	0	5850	5850	5850	5850	0
49	20240911	193400	0	5850	5850	5850	5850	0
50	20240911	193300	0	5850	5850	5850	5850	0
51	20240911	193200	0	5850	5850	5850	5850	0
52	20240911	193100	0	5850	5850	5850	5850	0
53	20240911	193000	0	5850	5850	5850	5850	0
54	20240911	192900	0	5850	5850	5850	5850	0
55	20240911	192800	0	5850	5850	5850	5850	0
56	20240911	192700	0	5850	5850	5850	5850	0
57	20240911	192600	0	5850	5850	5850	5850	0
58	20240911	192500	0	5850	5850	5850	5850	0
59	20240911	192400	0	5850	5850	5850	5850	0
60	20240911	192300	0	5850	5850	5850	5850	0
61	20240911	192200	0	5850	5850	5850	5850	0
62	20240911	192100	0	5850	5850	5850	5850	0
63	20240911	192000	0	5850	5850	5850	5850	0
64	20240911	191900	0	5850	5850	5850	5850	0
65	20240911	191800	0	5850	5850	5850	5850	0
66	20240911	191700	0	5850	5850	5850	5850	0
67	20240911	191600	0	5850	5850	5850	5850	0
68	20240911	191500	0	5850	5850	5850	5850	0
69	20240911	191400	0	5850	5850	5850	5850	0
70	20240911	191300	0	5850	5850	5850	5850	0
71	20240911	191200	0	5850	5850	5850	5850	0
72	20240911	191100	0	5850	5850	5850	5850	0
73	20240911	191000	0	5850	5850	5850	5850	0
74	20240911	190900	0	5850	5850	5850	5850	0
75	20240911	190800	0	5850	5850	5850	5850	0
76	20240911	190700	0	5850	5850	5850	5850	0
77	20240911	190600	0	5850	5850	5850	5850	0
78	20240911	190500	0	5850	5850	5850	5850	0
79	20240911	190400	0	5850	5850	5850	5850	0
80	20240911	190300	0	5850	5850	5850	5850	0
81	20240911	190200	0	5850	5850	5850	5850	0
82	20240911	190100	0	5850	5850	5850	5850	0
83	20240911	190000	0	5850	5850	5850	5850	0
84	20240911	185900	0	5850	5850	5850	5850	0
85	20240911	185800	0	5850	5850	5850	5850	0
86	20240911	185700	0	5850	5850	5850	5850	0
87	20240911	185600	0	5850	5850	5850	5850	0
88	20240911	185500	0	5850	5850	5850	5850	0
89	20240911	185400	0	5850	5850	5850	5850	0
90	20240911	185300	0	5850	5850	5850	5850	0
91	20240911	185200	0	5850	5850	5850	5850	0
92	20240911	185100	0	5850	5850	5850	5850	0
93	20240911	185000	0	5850	5850	5850	5850	0
94	20240911	184900	0	5850	5850	5850	5850	0
95	20240911	184800	0	5850	5850	5850	5850	0
96	20240911	184700	0	5850	5850	5850	5850	0
97	20240911	184600	0	5850	5850	5850	5850	0
98	20240911	184500	0	5850	5850	5850	5850	0
99	20240911	184400	0	5850	5850	5850	5850	0
100	20240911	184300	0	5850	5850	5850	5850	0
101	20240911	184200	0	5850	5850	5850	5850	0
102	20240911	184100	0	5850	5850	5850	5850	0
103	20240911	184000	0	5850	5850	5850	5850	0
104	20240911	183900	0	5850	5850	5850	5850	0
105	20240911	183800	0	5850	5850	5850	5850	0
106	20240911	183700	0	5850	5850	5850	5850	0
107	20240911	183600	0	5850	5850	5850	5850	0
108	20240911	183500	0	5850	5850	5850	5850	0
109	20240911	183400	0	5850	5850	5850	5850	0
110	20240911	183300	0	5850	5850	5850	5850	0
111	20240911	183200	0	5850	5850	5850	5850	0
112	20240911	183100	0	5850	5850	5850	5850	0
113	20240911	183000	0	5850	5850	5850	5850	0
114	20240911	182900	0	5850	5850	5850	5850	0
115	20240911	182800	0	5850	5850	5850	5850	0
116	20240911	182700	0	5850	5850	5850	5850	0
117	20240911	182600	0	5850	5850	5850	5850	0
118	20240911	182500	0	5850	5850	5850	5850	0
119	20240911	182400	0	5850	5850	5850	5850	0
120	20240911	182300	0	5850	5850	5850	5850	0
121	20240911	182200	0	5850	5850	5850	5850	0
122	20240911	182100	0	5850	5850	5850	5850	0
123	20240911	182000	0	5850	5850	5850	5850	0
124	20240911	181900	0	5850	5850	5850	5850	0
125	20240911	181800	0	5850	5850	5850	5850	0
126	20240911	181700	0	5850	5850	5850	5850	0
127	20240911	181600	0	5850	5850	5850	5850	0
128	20240911	181500	0	5850	5850	5850	5850	0
129	20240911	181400	0	5850	5850	5850	5850	0
130	20240911	181300	0	5850	5850	5850	5850	0
131	20240911	181200	0	5850	5850	5850	5850	0
132	20240911	181100	0	5850	5850	5850	5850	0
133	20240911	181000	0	5850	5850	5850	5850	0
134	20240911	180900	0	5850	5850	5850	5850	0
135	20240911	180800	0	5850	5850	5850	5850	0
136	20240911	180700	0	5850	5850	5850	5850	0
137	20240911	180600	0	5850	5850	5850	5850	0
138	20240911	180500	0	5850	5850	5850	5850	0
139	20240911	180400	0	5850	5850	5850	5850	0
140	20240911	180300	0	5850	5850	5850	5850	0
141	20240911	180200	0	5850	5850	5850	5850	0
142	20240911	180100	0	5850	5850	5850	5850	0
143	20240911	180000	0	5850	5850	5850	5850	0
144	20240911	175900	0	5850	5850	5850	5850	0
145	20240911	175800	0	5850	5850	5850	5850	0
146	20240911	175700	0	5850	5850	5850	5850	0
147	20240911	175600	0	5850	5850	5850	5850	0
148	20240911	175500	0	5850	5850	5850	5850	0
149	20240911	175400	0	5850	5850	5850	5850	0
150	20240911	175300	0	5850	5850	5850	5850	0
151	20240911	175200	0	5850	5850	5850	5850	0
152	20240911	175100	0	5850	5850	5850	5850	0
153	20240911	175000	0	5850	5850	5850	5850	0
154	20240911	174900	0	5850	5850	5850	5850	0
155	20240911	174800	0	5850	5850	5850	5850	0
156	20240911	174700	0	5850	5850	5850	5850	0
157	20240911	174600	0	5850	5850	5850	5850	0
158	20240911	174500	0	5850	5850	5850	5850	0
159	20240911	174400	0	5850	5850	5850	5850	0
160	20240911	174300	0	5850	5850	5850	5850	0
161	20240911	174200	0	5850	5850	5850	5850	0
162	20240911	174100	0	5850	5850	5850	5850	0
163	20240911	174000	0	5850	5850	5850	5850	0
164	20240911	173900	0	5850	5850	5850	5850	0
165	20240911	173800	0	5850	5850	5850	5850	0
166	20240911	173700	0	5850	5850	5850	5850	0
167	20240911	173600	0	5850	5850	5850	5850	0
168	20240911	173500	0	5850	5850	5850	5850	0
169	20240911	173400	0	5850	5850	5850	5850	0
170	20240911	173300	0	5850	5850	5850	5850	0
171	20240911	173200	0	5850	5850	5850	5850	0
172	20240911	173100	0	5850	5850	5850	5850	0
173	20240911	173000	0	5850	5850	5850	5850	0
174	20240911	172900	0	5850	5850	5850	5850	0
175	20240911	172800	0	5850	5850	5850	5850	0
176	20240911	172700	0	5850	5850	5850	5850	0
177	20240911	172600	0	5850	5850	5850	5850	0
178	20240911	172500	0	5850	5850	5850	5850	0
179	20240911	172400	0	5850	5850	5850	5850	0
180	20240911	172300	0	5850	5850	5850	5850	0
181	20240911	172200	0	5850	5850	5850	5850	0
182	20240911	172100	0	5850	5850	5850	5850	0
183	20240911	172000	0	5850	5850	5850	5850	0
184	20240911	171900	0	5850	5850	5850	5850	0
185	20240911	171800	0	5850	5850	5850	5850	0
186	20240911	171700	0	5850	5850	5850	5850	0
187	20240911	171600	0	5850	5850	5850	5850	0
188	20240911	171500	0	5850	5850	5850	5850	0
189	20240911	171400	0	5850	5850	5850	5850	0
190	20240911	171300	0	5850	5850	5850	5850	0
191	20240911	171200	0	5850	5850	5850	5850	0
192	20240911	171100	0	5850	5850	5850	5850	0
193	20240911	171000	0	5850	5850	5850	5850	0
194	20240911	170900	0	5850	5850	5850	5850	0
195	20240911	170800	0	5850	5850	5850	5850	0
196	20240911	170700	0	5850	5850	5850	5850	0
197	20240911	170600	0	5850	5850	5850	5850	0
198	20240911	170500	0	5850	5850	5850	5850	0
199	20240911	170400	0	5850	5850	5850	5850	0
200	20240911	170300	0	5850	5850	5850	5850	0
201	20240911	170200	0	5850	5850	5850	5850	0
202	20240911	170100	0	5850	5850	5850	5850	0
203	20240911	170000	0	5850	5850	5850	5850	0
204	20240911	165900	0	5850	5850	5850	5850	0
205	20240911	165800	0	5850	5850	5850	5850	0
206	20240911	165700	0	5850	5850	5850	5850	0
207	20240911	165600	0	5850	5850	5850	5850	0
208	20240911	165500	0	5850	5850	5850	5850	0
209	20240911	165400	0	5850	5850	5850	5850	0
210	20240911	165300	0	5850	5850	5850	5850	0
211	20240911	165200	0	5850	5850	5850	5850	0
212	20240911	165100	0	5850	5850	5850	5850	0
213	20240911	165000	0	5850	5850	5850	5850	0
214	20240911	164900	0	5850	5850	5850	5850	0
215	20240911	164800	0	5850	5850	5850	5850	0
216	20240911	164700	0	5850	5850	5850	5850	0
217	20240911	164600	0	5850	5850	5850	5850	0
218	20240911	164500	0	5850	5850	5850	5850	0
219	20240911	164400	0	5850	5850	5850	5850	0
220	20240911	164300	0	5850	5850	5850	5850	0
221	20240911	164200	0	5850	5850	5850	5850	0
222	20240911	164100	0	5850	5850	5850	5850	0
223	20240911	164000	0	5850	5850	5850	5850	0
224	20240911	163900	0	5850	5850	5850	5850	0
225	20240911	163800	0	5850	5850	5850	5850	0
226	20240911	163700	0	5850	5850	5850	5850	0
227	20240911	163600	0	5850	5850	5850	5850	0
228	20240911	163500	0	5850	5850	5850	5850	0
229	20240911	163400	0	5850	5850	5850	5850	0
230	20240911	163300	0	5850	5850	5850	5850	0
231	20240911	163200	0	5850	5850	5850	5850	0
232	20240911	163100	0	5850	5850	5850	5850	0
233	20240911	163000	0	5850	5850	5850	5850	0
234	20240911	162900	0	5850	5850	5850	5850	0
235	20240911	162800	0	5850	5850	5850	5850	0
236	20240911	162700	0	5850	5850	5850	5850	0
237	20240911	162600	0	5850	5850	5850	5850	0
238	20240911	162500	0	5850	5850	5850	5850	0
239	20240911	162400	0	5850	5850	5850	5850	0
240	20240911	162300	0	5850	5850	5850	5850	0
241	20240911	162200	0	5850	5850	5850	5850	0
242	20240911	162100	0	5850	5850	5850	5850	0
243	20240911	162000	0	5850	5850	5850	5850	0
244	20240911	161900	0	5850	5850	5850	5850	0
245	20240911	161800	0	5850	5850	5850	5850	0
246	20240911	161700	0	5850	5850	5850	5850	0
247	20240911	161600	0	5850	5850	5850	5850	0
248	20240911	161500	0	5850	5850	5850	5850	0
249	20240911	161400	0	5850	5850	5850	5850	0
250	20240911	161300	0	5850	5850	5850	5850	0
251	20240911	161200	0	5850	5850	5850	5850	0
252	20240911	161100	0	5850	5850	5850	5850	0
253	20240911	161000	0	5850	5850	5850	5850	0
254	20240911	160900	0	5850	5850	5850	5850	0
255	20240911	160800	0	5850	5850	5850	5850	0
256	20240911	160700	0	5850	5850	5850	5850	0
257	20240911	160600	0	5850	5850	5850	5850	0
258	20240911	160500	0	5850	5850	5850	5850	0
259	20240911	160400	0	5850	5850	5850	5850	0
260	20240911	160300	0	5850	5850	5850	5850	0
261	20240911	160200	0	5850	5850	5850	5850	0
262	20240911	160100	0	5850	5850	5850	5850	0
263	20240911	160000	0	5850	5850	5850	5850	0
264	20240911	155900	0	5850	5850	5850	5850	0
265	20240911	155800	0	5850	5850	5850	5850	0
266	20240911	155700	0	5850	5850	5850	5850	0
267	20240911	155600	0	5850	5850	5850	5850	0
268	20240911	155500	0	5850	5850	5850	5850	0
269	20240911	155400	0	5850	5850	5850	5850	0
270	20240911	155300	0	5850	5850	5850	5850	0
271	20240911	155200	0	5850	5850	5850	5850	0
272	20240911	155100	0	5850	5850	5850	5850	0
273	20240911	155000	0	5850	5850	5850	5850	0
274	20240911	154900	0	5850	5850	5850	5850	0
275	20240911	154800	0	5850	5850	5850	5850	0
276	20240911	154700	0	5850	5850	5850	5850	0
277	20240911	154600	0	5850	5850	5850	5850	0
278	20240911	154500	0	5850	5850	5850	5850	0
279	20240911	154400	0	5850	5850	5850	5850	0
280	20240911	154300	0	5850	5850	5850	5850	0
281	20240911	154200	0	5850	5850	5850	5850	0
282	20240911	154100	0	5850	5850	5850	5850	0
283	20240911	154000	0	5850	5850	5850	5850	0
284	20240911	153900	0	5850	5850	5850	5850	0
285	20240911	153800	0	5850	5850	5850	5850	0
286	20240911	153700	0	5850	5850	5850	5850	0
287	20240911	153600	0	5850	5850	5850	5850	0
288	20240911	153500	0	5850	5850	5850	5850	0
289	20240911	153400	0	5850	5850	5850	5850	0
290	20240911	153300	0	5850	5850	5850	5850	0
291	20240911	153200	0	5850	5850	5850	5850	0
292	20240911	153100	0	5850	5850	5850	5850	0
293	20240911	153000	0	5850	5850	5850	5850	0
294	20240911	152900	0	5850	5850	5850	5850	0
295	20240911	152800	0	5850	5850	5850	5850	0
296	20240911	152700	0	5850	5850	5850	5850	0
297	20240911	152600	0	5850	5850	5850	5850	0
298	20240911	152500	0	5850	5850	5850	5850	0
299	20240911	152400	0	5850	5850	5850	5850	0
300	20240911	152300	0	5850	5850	5850	5850	0
301	20240911	152200	0	5850	5850	5850	5850	0
302	20240911	152100	0	5850	5850	5850	5850	0
303	20240911	152000	0	5850	5850	5850	5850	0
304	20240911	151900	0	5850	5850	5850	5850	0
305	20240911	151800	0	5850	5850	5850	5850	0
306	20240911	151700	0	5850	5850	5850	5850	0
307	20240911	151600	0	5850	5850	5850	5850	0
308	20240911	151500	0	5850	5850	5850	5850	0
309	20240911	151400	0	5850	5850	5850	5850	0
310	20240911	151300	0	5850	5850	5850	5850	0
311	20240911	151200	0	5850	5850	5850	5850	0
312	20240911	151100	0	5850	5850	5850	5850	0
313	20240911	151000	0	5850	5850	5850	5850	0
314	20240911	150900	0	5850	5850	5850	5850	0
315	20240911	150800	0	5850	5850	5850	5850	0
316	20240911	150700	0	5850	5850	5850	5850	0
317	20240911	150600	0	5850	5850	5850	5850	0
318	20240911	150500	0	5850	5850	5850	5850	0
319	20240911	150400	0	5850	5850	5850	5850	0
320	20240911	150300	0	5850	5850	5850	5850	0
321	20240911	150200	0	5850	5850	5850	5850	0
322	20240911	150100	0	5850	5850	5850	5850	0
323	20240911	150000	0	5850	5850	5850	5850	0
324	20240911	145900	0	5850	5850	5850	5850	0
325	20240911	145800	0	5850	5850	5850	5850	0
326	20240911	145700	0	5850	5850	5850	5850	0
327	20240911	145600	0	5850	5850	5850	5850	0
328	20240911	145500	0	5850	5850	5850	5850	0
329	20240911	145400	0	5850	5850	5850	5850	0
330	20240911	145300	0	5850	5850	5850	5850	0
331	20240911	145200	0	5850	5850	5850	5850	0
332	20240911	145100	0	5850	5850	5850	5850	0
333	20240911	145000	0	5850	5850	5850	5850	0
334	20240911	144900	0	5850	5850	5850	5850	0
335	20240911	144800	0	5850	5850	5850	5850	0
336	20240911	144700	0	5850	5850	5850	5850	0
337	20240911	144600	0	5850	5850	5850	5850	0
338	20240911	144500	0	5850	5850	5850	5850	0
339	20240911	144400	0	5850	5850	5850	5850	0
340	20240911	144300	0	5850	5850	5850	5850	0
341	20240911	144200	0	5850	5850	5850	5850	0
342	20240911	144100	0	5850	5850	5850	5850	0
343	20240911	144000	0	5850	5850	5850	5850	0
344	20240911	143900	0	5850	5850	5850	5850	0
345	20240911	143800	0	5850	5850	5850	5850	0
346	20240911	143700	0	5850	5850	5850	5850	0
347	20240911	143600	0	5850	5850	5850	5850	0
348	20240911	143500	0	5850	5850	5850	5850	0
349	20240911	143400	0	5850	5850	5850	5850	0
350	20240911	143300	0	5850	5850	5850	5850	0
351	20240911	143200	0	5850	5850	5850	5850	0
352	20240911	143100	0	5850	5850	5850	5850	0
353	20240911	143000	0	5850	5850	5850	5850	0
354	20240911	142900	0	5850	5850	5850	5850	0
355	20240911	142800	0	5850	5850	5850	5850	0
356	20240911	142700	0	5850	5850	5850	5850	0
357	20240911	142600	0	5850	5850	5850	5850	0
358	20240911	142500	0	5850	5850	5850	5850	0
359	20240911	142400	0	5850	5850	5850	5850	0
360	20240911	142300	0	5850	5850	5850	5850	0
361	20240911	142200	0	5850	5850	5850	5850	0
362	20240911	142100	0	5850	5850	5850	5850	0
363	20240911	142000	0	5850	5850	5850	5850	0
364	20240911	141900	0	5850	5850	5850	5850	0
365	20240911	141800	0	5850	5850	5850	5850	0
366	20240911	141700	0	5850	5850	5850	5850	0
367	20240911	141600	0	5850	5850	5850	5850	0
368	20240911	141500	0	5850	5850	5850	5850	0
369	20240911	141400	0	5850	5850	5850	5850	0
370	20240911	141300	0	5850	5850	5850	5850	0
371	20240911	141200	0	5850	5850	5850	5850	0
372	20240911	141100	0	5850	5850	5850	5850	0
373	20240911	141000	0	5850	5850	5850	5850	0
374	20240911	140900	0	5850	5850	5850	5850	0
375	20240911	140800	0	5850	5850	5850	5850	0
376	20240911	140700	0	5850	5850	5850	5850	0
377	20240911	140600	0	5850	5850	5850	5850	0
378	20240911	140500	0	5850	5850	5850	5850	0
379	20240911	140400	0	5850	5850	5850	5850	0
380	20240911	140300	0	5850	5850	5850	5850	0
381	20240911	140200	0	5850	5850	5850	5850	0
382	20240911	140100	0	5850	5850	5850	5850	0
383	20240911	140000	0	5850	5850	5850	5850	0
384	20240911	135900	0	5850	5850	5850	5850	0
385	20240911	135800	0	5850	5850	5850	5850	0
386	20240911	135700	0	5850	5850	5850	5850	0
387	20240911	135600	0	5850	5850	5850	5850	0
388	20240911	135500	0	5850	5850	5850	5850	0
389	20240911	135400	0	5850	5850	5850	5850	0
390	20240911	135300	0	5850	5850	5850	5850	0
391	20240911	135200	0	5850	5850	5850	5850	0
392	20240911	135100	0	5850	5850	5850	5850	0
393	20240911	135000	0	5850	5850	5850	5850	0
394	20240911	134900	0	5850	5850	5850	5850	0
395	20240911	134800	0	5850	5850	5850	5850	0
396	20240911	134700	0	5850	5850	5850	5850	0
397	20240911	134600	0	5850	5850	5850	5850	0
398	20240911	134500	0	5850	5850	5850	5850	0
399	20240911	134400	0	5850	5850	5850	5850	0
400	20240911	134300	0	5850	5850	5850	5850	0
401	20240911	134200	0	5850	5850	5850	5850	0
402	20240911	134100	0	5850	5850	5850	5850	0
403	20240911	134000	0	5850	5850	5850	5850	0
404	20240911	133900	0	5850	5850	5850	5850	0
405	20240911	133800	0	5850	5850	5850	5850	0
406	20240911	133700	0	5850	5850	5850	5850	0
407	20240911	133600	0	5850	5850	5850	5850	0
408	20240911	133500	0	5850	5850	5850	5850	0
409	20240911	133400	0	5850	5850	5850	5850	0
410	20240911	133300	0	5850	5850	5850	5850	0
411	20240911	133200	0	5850	5850	5850	5850	0
412	20240911	133100	0	5850	5850	5850	5850	0
413	20240911	133000	0	5850	5850	5850	5850	0
414	20240911	132900	0	5850	5850	5850	5850	0
415	20240911	132800	0	5850	5850	5850	5850	0
416	20240911	132700	0	5850	5850	5850	5850	0
417	20240911	132600	0	5850	5850	5850	5850	0
418	20240911	132500	0	5850	5850	5850	5850	0
419	20240911	132400	0	5850	5850	5850	5850	0
420	20240911	132300	0	5850	5850	5850	5850	0
421	20240911	132200	0	5850	5850	5850	5850	0
422	20240911	132100	0	5850	5850	5850	5850	0
423	20240911	132000	0	5850	5850	5850	5850	0
424	20240911	131900	0	5850	5850	5850	5850	0
425	20240911	131800	0	5850	5850	5850	5850	0
426	20240911	131700	0	5850	5850	5850	5850	0
427	20240911	131600	0	5850	5850	5850	5850	0
428	20240911	131500	0	5850	5850	5850	5850	0
429	20240911	131400	0	5850	5850	5850	5850	0
430	20240911	131300	0	5850	5850	5850	5850	0
431	20240911	131200	0	5850	5850	5850	5850	0
432	20240911	131100	0	5850	5850	5850	5850	0
433	20240911	131000	0	5850	5850	5850	5850	0
434	20240911	130900	0	5850	5850	5850	5850	0
435	20240911	130800	0	5850	5850	5850	5850	0
436	20240911	130700	0	5850	5850	5850	5850	0
437	20240911	130600	0	5850	5850	5850	5850	0
438	20240911	130500	0	5850	5850	5850	5850	0
439	20240911	130400	0	5850	5850	5850	5850	0
440	20240911	130300	0	5850	5850	5850	5850	0
441	20240911	130200	0	5850	5850	5850	5850	0
442	20240911	130100	0	5850	5850	5850	5850	0
443	20240911	130000	0	5850	5850	5850	5850	0
444	20240911	125900	0	5850	5850	5850	5850	0
445	20240911	125800	0	5850	5850	5850	5850	0
446	20240911	125700	0	5850	5850	5850	5850	0
447	20240911	125600	0	5850	5850	5850	5850	0
448	20240911	125500	0	5850	5850	5850	5850	0
449	20240911	125400	0	5850	5850	5850	5850	0
450	20240911	125300	0	5850	5850	5850	5850	0
451	20240911	125200	0	5850	5850	5850	5850	0
452	20240911	125100	0	5850	5850	5850	5850	0
453	20240911	125000	0	5850	5850	5850	5850	0
454	20240911	124900	0	5850	5850	5850	5850	0
455	20240911	124800	0	5850	5850	5850	5850	0
456	20240911	124700	0	5850	5850	5850	5850	0
457	20240911	124600	0	5850	5850	5850	5850	0
458	20240911	124500	0	5850	5850	5850	5850	0
459	20240911	124400	0	5850	5850	5850	5850	0
460	20240911	124300	0	5850	5850	5850	5850	0
461	20240911	124200	0	5850	5850	5850	5850	0
462	20240911	124100	0	5850	5850	5850	5850	0
463	20240911	124000	0	5850	5850	5850	5850	0
464	20240911	123900	0	5850	5850	5850	5850	0
465	20240911	123800	0	5850	5850	5850	5850	0
466	20240911	123700	0	5850	5850	5850	5850	0
467	20240911	123600	0	5850	5850	5850	5850	0
468	20240911	123500	0	5850	5850	5850	5850	0
469	20240911	123400	0	5850	5850	5850	5850	0
470	20240911	123300	0	5850	5850	5850	5850	0
471	20240911	123200	0	5850	5850	5850	5850	0
472	20240911	123100	0	5850	5850	5850	5850	0
473	20240911	123000	0	5850	5850	5850	5850	0
474	20240911	122900	0	5850	5850	5850	5850	0
475	20240911	122800	0	5850	5850	5850	5850	0
476	20240911	122700	0	5850	5850	5850	5850	0
477	20240911	122600	0	5850	5850	5850	5850	0
478	20240911	122500	0	5850	5850	5850	5850	0
479	20240911	122400	0	5850	5850	5850	5850	0
480	20240911	122300	0	5850	5850	5850	5850	0
481	20240911	122200	0	5850	5850	5850	5850	0
482	20240911	122100	0	5850	5850	5850	5850	0
483	20240911	122000	0	5850	5850	5850	5850	0
484	20240911	121900	0	5850	5850	5850	5850	0
485	20240911	121800	0	5850	5850	5850	5850	0
486	20240911	121700	0	5850	5850	5850	5850	0
487	20240911	121600	0	5850	5850	5850	5850	0
488	20240911	121500	0	5850	5850	5850	5850	0
489	20240911	121400	0	5850	5850	5850	5850	0
490	20240911	121300	0	5850	5850	5850	5850	0
491	20240911	121200	0	5850	5850	5850	5850	0
492	20240911	121100	0	5850	5850	5850	5850	0
493	20240911	121000	0	5850	5850	5850	5850	0
494	20240911	120900	0	5850	5850	5850	5850	0
495	20240911	120800	0	5850	5850	5850	5850	0
496	20240911	120700	0	5850	5850	5850	5850	0
497	20240911	120600	0	5850	5850	5850	5850	0
498	20240911	120500	0	5850	5850	5850	5850	0
499	20240911	120400	0	5850	5850	5850	5850	0
500	20240911	120300	0	5850	5850	5850	5850	0
501	20240911	120200	0	5850	5850	5850	5850	0
502	20240911	120100	0	5850	5850	5850	5850	0
503	20240911	120000	0	5850	5850	5850	5850	0
504	20240911	115900	0	5850	5850	5850	5850	0
505	20240911	115800	0	5850	5850	5850	5850	0
506	20240911	115700	0	5850	5850	5850	5850	0
507	20240911	115600	0	5850	5850	5850	5850	0
508	20240911	115500	0	5850	5850	5850	5850	0
509	20240911	115400	0	5850	5850	5850	5850	0
510	20240911	115300	0	5850	5850	5850	5850	0
511	20240911	115200	0	5850	5850	5850	5850	0
512	20240911	115100	0	5850	5850	5850	5850	0
513	20240911	115000	0	5850	5850	5850	5850	0
514	20240911	114900	0	5850	5850	5850	5850	0
515	20240911	114800	0	5850	5850	5850	5850	0
516	20240911	114700	0	5850	5850	5850	5850	0
517	20240911	114600	0	5850	5850	5850	5850	0
518	20240911	114500	0	5850	5850	5850	5850	0
519	20240911	114400	0	5850	5850	5850	5850	0
520	20240911	114300	0	5850	5850	5850	5850	0
521	20240911	114200	0	5850	5850	5850	5850	0
522	20240911	114100	0	5850	5850	5850	5850	0
523	20240911	114000	0	5850	5850	5850	5850	0
524	20240911	113900	0	5850	5850	5850	5850	0
525	20240911	113800	0	5850	5850	5850	5850	0
526	20240911	113700	0	5850	5850	5850	5850	0
527	20240911	113600	0	5850	5850	5850	5850	0
528	20240911	113500	0	5850	5850	5850	5850	0
529	20240911	113400	0	5850	5850	5850	5850	0
530	20240911	113300	0	5850	5850	5850	5850	0
531	20240911	113200	0	5850	5850	5850	5850	0
532	20240911	113100	0	5850	5850	5850	5850	0
533	20240911	113000	0	5850	5850	5850	5850	0
534	20240911	112900	0	5850	5850	5850	5850	0
535	20240911	112800	0	5850	5850	5850	5850	0
536	20240911	112700	0	5850	5850	5850	5850	0
537	20240911	112600	0	5850	5850	5850	5850	0
538	20240911	112500	0	5850	5850	5850	5850	0
539	20240911	112400	0	5850	5850	5850	5850	0
540	20240911	112300	0	5850	5850	5850	5850	0
541	20240911	112200	0	5850	5850	5850	5850	0
542	20240911	112100	0	5850	5850	5850	5850	0
543	20240911	112000	0	5850	5850	5850	5850	0
544	20240911	111900	0	5850	5850	5850	5850	0
545	20240911	111800	0	5850	5850	5850	5850	0
546	20240911	111700	0	5850	5850	5850	5850	0
547	20240911	111600	0	5850	5850	5850	5850	0
548	20240911	111500	0	5850	5850	5850	5850	0
549	20240911	111400	0	5850	5850	5850	5850	0
550	20240911	111300	0	5850	5850	5850	5850	0
551	20240911	111200	0	5850	5850	5850	5850	0
552	20240911	111100	0	5850	5850	5850	5850	0
553	20240911	111000	0	5850	5850	5850	5850	0
554	20240911	110900	0	5850	5850	5850	5850	0
555	20240911	110800	0	5850	5850	5850	5850	0
556	20240911	110700	0	5850	5850	5850	5850	0
557	20240911	110600	0	5850	5850	5850	5850	0
558	20240911	110500	0	5850	5850	5850	5850	0
559	20240911	110400	0	5850	5850	5850	5850	0
560	20240911	110300	0	5850	5850	5850	5850	0
561	20240911	110200	0	5850	5850	5850	5850	0
562	20240911	110100	0	5850	5850	5850	5850	0
563	20240911	110000	0	5850	5850	5850	5850	0
564	20240911	105900	0	5850	5850	5850	5850	0
565	20240911	105800	0	5850	5850	5850	5850	0
566	20240911	105700	0	5850	5850	5850	5850	0
567	20240911	105600	0	5850	5850	5850	5850	0
568	20240911	105500	0	5850	5850	5850	5850	0
569	20240911	105400	0	5850	5850	5850	5850	0
570	20240911	105300	0	5850	5850	5850	5850	0
571	20240911	105200	0	5850	5850	5850	5850	0
572	20240911	105100	0	5850	5850	5850	5850	0
573	20240911	105000	0	5850	5850	5850	5850	0
574	20240911	104900	0	5850	5850	5850	5850	0
575	20240911	104800	0	5850	5850	5850	5850	0
576	20240911	104700	0	5850	5850	5850	5850	0
577	20240911	104600	0	5850	5850	5850	5850	0
578	20240911	104500	0	5850	5850	5850	5850	0
579	20240911	104400	0	5850	5850	5850	5850	0
580	20240911	104300	0	5850	5850	5850	5850	0
581	20240911	104200	0	5850	5850	5850	5850	0
582	20240911	104100	0	5850	5850	5850	5850	0
583	20240911	104000	0	5850	5850	5850	5850	0
584	20240911	103900	0	5850	5850	5850	5850	0
585	20240911	103800	0	5850	5850	5850	5850	0
586	20240911	103700	0	5850	5850	5850	5850	0
587	20240911	103600	0	5850	5850	5850	5850	0
588	20240911	103500	0	5850	5850	5850	5850	0
589	20240911	103400	0	5850	5850	5850	5850	0
590	20240911	103300	0	5850	5850	5850	5850	0
591	20240911	103200	0	5850	5850	5850	5850	0
592	20240911	103100	0	5850	5850	5850	5850	0
593	20240911	103000	0	5850	5850	5850	5850	0
594	20240911	102900	0	5850	5850	5850	5850	0
595	20240911	102800	0	5850	5850	5850	5850	0
596	20240911	102700	0	5850	5850	5850	5850	0
597	20240911	102600	0	5850	5850	5850	5850	0
598	20240911	102500	0	5850	5850	5850	5850	0
599	20240911	102400	0	5850	5850	5850	5850	0
600	20240911	102300	0	5850	5850	5850	5850	0
601	20240911	102200	0	5850	5850	5850	5850	0
602	20240911	102100	0	5850	5850	5850	5850	0
603	20240911	102000	0	5850	5850	5850	5850	0
604	20240911	101900	0	5850	5850	5850	5850	0
605	20240911	101800	0	5850	5850	5850	5850	0
606	20240911	101700	0	5850	5850	5850	5850	0
607	20240911	101600	0	5850	5850	5850	5850	0
608	20240911	101500	0	5850	5850	5850	5850	0
609	20240911	101400	0	5850	5850	5850	5850	0
610	20240911	101300	0	5850	5850	5850	5850	0
611	20240911	101200	0	5850	5850	5850	5850	0
612	20240911	101100	0	5850	5850	5850	5850	0
613	20240911	101000	0	5850	5850	5850	5850	0
614	20240911	100900	0	5850	5850	5850	5850	0
615	20240911	100800	0	5850	5850	5850	5850	0
616	20240911	100700	0	5850	5850	5850	5850	0
617	20240911	100600	0	5850	5850	5850	5850	0
618	20240911	100500	0	5850	5850	5850	5850	0
619	20240911	100400	0	5850	5850	5850	5850	0
620	20240911	100300	0	5850	5850	5850	5850	0
621	20240911	100200	0	5850	5850	5850	5850	0
622	20240911	100100	0	5850	5850	5850	5850	0
623	20240911	100000	0	5850	5850	5850	5850	0
624	20240911	095900	0	5850	5850	5850	5850	0
625	20240911	095800	0	5850	5850	5850	5850	0
626	20240911	095700	0	5850	5850	5850	5850	0
627	20240911	095600	0	5850	5850	5850	5850	0
628	20240911	095500	0	5850	5850	5850	5850	0
629	20240911	095400	0	5850	5850	5850	5850	0
630	20240911	095300	0	5850	5850	5850	5850	0
631	20240911	095200	0	5850	5850	5850	5850	0
632	20240911	095100	0	5850	5850	5850	5850	0
633	20240911	095000	0	5850	5850	5850	5850	0
634	20240911	094900	0	5850	5850	5850	5850	0
635	20240911	094800	0	5850	5850	5850	5850	0
636	20240911	094700	0	5850	5850	5850	5850	0
637	20240911	094600	0	5850	5850	5850	5850	0
638	20240911	094500	0	5850	5850	5850	5850	0
639	20240911	094400	0	5850	5850	5850	5850	0
640	20240911	094300	0	5850	5850	5850	5850	0
641	20240911	094200	0	5850	5850	5850	5850	0
642	20240911	094100	0	5850	5850	5850	5850	0
643	20240911	094000	0	5850	5850	5850	5850	0
644	20240911	093900	0	5850	5850	5850	5850	0
645	20240911	093800	0	5850	5850	5850	5850	0
646	20240911	093700	0	5850	5850	5850	5850	0
647	20240911	093600	0	5850	5850	5850	5850	0
648	20240911	093500	0	5850	5850	5850	5850	0
649	20240911	093400	0	5850	5850	5850	5850	0
650	20240911	093300	0	5850	5850	5850	5850	0
651	20240911	093200	0	5850	5850	5850	5850	0
652	20240911	093100	0	5850	5850	5850	5850	0
653	20240911	093000	0	5850	5850	5850	5850	0
654	20240911	092900	0	5850	5850	5850	5850	0
655	20240911	092800	0	5850	5850	5850	5850	0
656	20240911	092700	0	5850	5850	5850	5850	0
657	20240911	092600	0	5850	5850	5850	5850	0
658	20240911	092500	0	5850	5850	5850	5850	0
659	20240911	092400	0	5850	5850	5850	5850	0
660	20240911	092300	0	5850	5850	5850	5850	0
661	20240911	092200	0	5850	5850	5850	5850	0
662	20240911	092100	0	5850	5850	5850	5850	0
663	20240911	092000	0	5850	5850	5850	5850	0
664	20240911	091900	0	5850	5850	5850	5850	0
665	20240911	091800	0	5850	5850	5850	5850	0
666	20240911	091700	0	5850	5850	5850	5850	0
667	20240911	091600	0	5850	5850	5850	5850	0
668	20240911	091500	0	5850	5850	5850	5850	0
669	20240911	091400	0	5850	5850	5850	5850	0
670	20240911	091300	0	5850	5850	5850	5850	0
671	20240911	091200	0	5850	5850	5850	5850	0
672	20240911	091100	0	5850	5850	5850	5850	0
673	20240911	091000	0	5850	5850	5850	5850	0
674	20240911	090900	0	5850	5850	5850	5850	0
675	20240911	090800	0	5850	5850	5850	5850	0
676	20240911	090700	0	5850	5850	5850	5850	0
677	20240911	090600	0	5850	5850	5850	5850	0
678	20240911	090500	0	5850	5850	5850	5850	0
679	20240911	090400	0	5850	5850	5850	5850	0
680	20240911	090300	0	5850	5850	5850	5850	0
681	20240911	090200	0	5850	5850	5850	5850	0
682	20240911	090100	0	5850	5850	5850	5850	0
683	20240911	090000	0	5850	5850	5850	5850	0