KissMeData/150840/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202800	0	5850	5850	5850	5850	0
3	20241010	202700	0	5850	5850	5850	5850	0
4	20241010	202600	0	5850	5850	5850	5850	0
5	20241010	202500	0	5850	5850	5850	5850	0
6	20241010	202400	0	5850	5850	5850	5850	0
7	20241010	202300	0	5850	5850	5850	5850	0
8	20241010	202200	0	5850	5850	5850	5850	0
9	20241010	202100	0	5850	5850	5850	5850	0
10	20241010	202000	0	5850	5850	5850	5850	0
11	20241010	201900	0	5850	5850	5850	5850	0
12	20241010	201800	0	5850	5850	5850	5850	0
13	20241010	201700	0	5850	5850	5850	5850	0
14	20241010	201600	0	5850	5850	5850	5850	0
15	20241010	201500	0	5850	5850	5850	5850	0
16	20241010	201400	0	5850	5850	5850	5850	0
17	20241010	201300	0	5850	5850	5850	5850	0
18	20241010	201200	0	5850	5850	5850	5850	0
19	20241010	201100	0	5850	5850	5850	5850	0
20	20241010	201000	0	5850	5850	5850	5850	0
21	20241010	200900	0	5850	5850	5850	5850	0
22	20241010	200800	0	5850	5850	5850	5850	0
23	20241010	200700	0	5850	5850	5850	5850	0
24	20241010	200600	0	5850	5850	5850	5850	0
25	20241010	200500	0	5850	5850	5850	5850	0
26	20241010	200400	0	5850	5850	5850	5850	0
27	20241010	200300	0	5850	5850	5850	5850	0
28	20241010	200200	0	5850	5850	5850	5850	0
29	20241010	200100	0	5850	5850	5850	5850	0
30	20241010	200000	0	5850	5850	5850	5850	0
31	20241010	195900	0	5850	5850	5850	5850	0
32	20241010	195800	0	5850	5850	5850	5850	0
33	20241010	195700	0	5850	5850	5850	5850	0
34	20241010	195600	0	5850	5850	5850	5850	0
35	20241010	195500	0	5850	5850	5850	5850	0
36	20241010	195400	0	5850	5850	5850	5850	0
37	20241010	195300	0	5850	5850	5850	5850	0
38	20241010	195200	0	5850	5850	5850	5850	0
39	20241010	195100	0	5850	5850	5850	5850	0
40	20241010	195000	0	5850	5850	5850	5850	0
41	20241010	194900	0	5850	5850	5850	5850	0
42	20241010	194800	0	5850	5850	5850	5850	0
43	20241010	194700	0	5850	5850	5850	5850	0
44	20241010	194600	0	5850	5850	5850	5850	0
45	20241010	194500	0	5850	5850	5850	5850	0
46	20241010	194400	0	5850	5850	5850	5850	0
47	20241010	194300	0	5850	5850	5850	5850	0
48	20241010	194200	0	5850	5850	5850	5850	0
49	20241010	194100	0	5850	5850	5850	5850	0
50	20241010	194000	0	5850	5850	5850	5850	0
51	20241010	193900	0	5850	5850	5850	5850	0
52	20241010	193800	0	5850	5850	5850	5850	0
53	20241010	193700	0	5850	5850	5850	5850	0
54	20241010	193600	0	5850	5850	5850	5850	0
55	20241010	193500	0	5850	5850	5850	5850	0
56	20241010	193400	0	5850	5850	5850	5850	0
57	20241010	193300	0	5850	5850	5850	5850	0
58	20241010	193200	0	5850	5850	5850	5850	0
59	20241010	193100	0	5850	5850	5850	5850	0
60	20241010	193000	0	5850	5850	5850	5850	0
61	20241010	192900	0	5850	5850	5850	5850	0
62	20241010	192800	0	5850	5850	5850	5850	0
63	20241010	192700	0	5850	5850	5850	5850	0
64	20241010	192600	0	5850	5850	5850	5850	0
65	20241010	192500	0	5850	5850	5850	5850	0
66	20241010	192400	0	5850	5850	5850	5850	0
67	20241010	192300	0	5850	5850	5850	5850	0
68	20241010	192200	0	5850	5850	5850	5850	0
69	20241010	192100	0	5850	5850	5850	5850	0
70	20241010	192000	0	5850	5850	5850	5850	0
71	20241010	191900	0	5850	5850	5850	5850	0
72	20241010	191800	0	5850	5850	5850	5850	0
73	20241010	191700	0	5850	5850	5850	5850	0
74	20241010	191600	0	5850	5850	5850	5850	0
75	20241010	191500	0	5850	5850	5850	5850	0
76	20241010	191400	0	5850	5850	5850	5850	0
77	20241010	191300	0	5850	5850	5850	5850	0
78	20241010	191200	0	5850	5850	5850	5850	0
79	20241010	191100	0	5850	5850	5850	5850	0
80	20241010	191000	0	5850	5850	5850	5850	0
81	20241010	190900	0	5850	5850	5850	5850	0
82	20241010	190800	0	5850	5850	5850	5850	0
83	20241010	190700	0	5850	5850	5850	5850	0
84	20241010	190600	0	5850	5850	5850	5850	0
85	20241010	190500	0	5850	5850	5850	5850	0
86	20241010	190400	0	5850	5850	5850	5850	0
87	20241010	190300	0	5850	5850	5850	5850	0
88	20241010	190200	0	5850	5850	5850	5850	0
89	20241010	190100	0	5850	5850	5850	5850	0
90	20241010	190000	0	5850	5850	5850	5850	0
91	20241010	185900	0	5850	5850	5850	5850	0
92	20241010	185800	0	5850	5850	5850	5850	0
93	20241010	185700	0	5850	5850	5850	5850	0
94	20241010	185600	0	5850	5850	5850	5850	0
95	20241010	185500	0	5850	5850	5850	5850	0
96	20241010	185400	0	5850	5850	5850	5850	0
97	20241010	185300	0	5850	5850	5850	5850	0
98	20241010	185200	0	5850	5850	5850	5850	0
99	20241010	185100	0	5850	5850	5850	5850	0
100	20241010	185000	0	5850	5850	5850	5850	0
101	20241010	184900	0	5850	5850	5850	5850	0
102	20241010	184800	0	5850	5850	5850	5850	0
103	20241010	184700	0	5850	5850	5850	5850	0
104	20241010	184600	0	5850	5850	5850	5850	0
105	20241010	184500	0	5850	5850	5850	5850	0
106	20241010	184400	0	5850	5850	5850	5850	0
107	20241010	184300	0	5850	5850	5850	5850	0
108	20241010	184200	0	5850	5850	5850	5850	0
109	20241010	184100	0	5850	5850	5850	5850	0
110	20241010	184000	0	5850	5850	5850	5850	0
111	20241010	183900	0	5850	5850	5850	5850	0
112	20241010	183800	0	5850	5850	5850	5850	0
113	20241010	183700	0	5850	5850	5850	5850	0
114	20241010	183600	0	5850	5850	5850	5850	0
115	20241010	183500	0	5850	5850	5850	5850	0
116	20241010	183400	0	5850	5850	5850	5850	0
117	20241010	183300	0	5850	5850	5850	5850	0
118	20241010	183200	0	5850	5850	5850	5850	0
119	20241010	183100	0	5850	5850	5850	5850	0
120	20241010	183000	0	5850	5850	5850	5850	0
121	20241010	182900	0	5850	5850	5850	5850	0
122	20241010	182800	0	5850	5850	5850	5850	0
123	20241010	182700	0	5850	5850	5850	5850	0
124	20241010	182600	0	5850	5850	5850	5850	0
125	20241010	182500	0	5850	5850	5850	5850	0
126	20241010	182400	0	5850	5850	5850	5850	0
127	20241010	182300	0	5850	5850	5850	5850	0
128	20241010	182200	0	5850	5850	5850	5850	0
129	20241010	182100	0	5850	5850	5850	5850	0
130	20241010	182000	0	5850	5850	5850	5850	0
131	20241010	181900	0	5850	5850	5850	5850	0
132	20241010	181800	0	5850	5850	5850	5850	0
133	20241010	181700	0	5850	5850	5850	5850	0
134	20241010	181600	0	5850	5850	5850	5850	0
135	20241010	181500	0	5850	5850	5850	5850	0
136	20241010	181400	0	5850	5850	5850	5850	0
137	20241010	181300	0	5850	5850	5850	5850	0
138	20241010	181200	0	5850	5850	5850	5850	0
139	20241010	181100	0	5850	5850	5850	5850	0
140	20241010	181000	0	5850	5850	5850	5850	0
141	20241010	180900	0	5850	5850	5850	5850	0
142	20241010	180800	0	5850	5850	5850	5850	0
143	20241010	180700	0	5850	5850	5850	5850	0
144	20241010	180600	0	5850	5850	5850	5850	0
145	20241010	180500	0	5850	5850	5850	5850	0
146	20241010	180400	0	5850	5850	5850	5850	0
147	20241010	180300	0	5850	5850	5850	5850	0
148	20241010	180200	0	5850	5850	5850	5850	0
149	20241010	180100	0	5850	5850	5850	5850	0
150	20241010	180000	0	5850	5850	5850	5850	0
151	20241010	175900	0	5850	5850	5850	5850	0
152	20241010	175800	0	5850	5850	5850	5850	0
153	20241010	175700	0	5850	5850	5850	5850	0
154	20241010	175600	0	5850	5850	5850	5850	0
155	20241010	175500	0	5850	5850	5850	5850	0
156	20241010	175400	0	5850	5850	5850	5850	0
157	20241010	175300	0	5850	5850	5850	5850	0
158	20241010	175200	0	5850	5850	5850	5850	0
159	20241010	175100	0	5850	5850	5850	5850	0
160	20241010	175000	0	5850	5850	5850	5850	0
161	20241010	174900	0	5850	5850	5850	5850	0
162	20241010	174800	0	5850	5850	5850	5850	0
163	20241010	174700	0	5850	5850	5850	5850	0
164	20241010	174600	0	5850	5850	5850	5850	0
165	20241010	174500	0	5850	5850	5850	5850	0
166	20241010	174400	0	5850	5850	5850	5850	0
167	20241010	174300	0	5850	5850	5850	5850	0
168	20241010	174200	0	5850	5850	5850	5850	0
169	20241010	174100	0	5850	5850	5850	5850	0
170	20241010	174000	0	5850	5850	5850	5850	0
171	20241010	173900	0	5850	5850	5850	5850	0
172	20241010	173800	0	5850	5850	5850	5850	0
173	20241010	173700	0	5850	5850	5850	5850	0
174	20241010	173600	0	5850	5850	5850	5850	0
175	20241010	173500	0	5850	5850	5850	5850	0
176	20241010	173400	0	5850	5850	5850	5850	0
177	20241010	173300	0	5850	5850	5850	5850	0
178	20241010	173200	0	5850	5850	5850	5850	0
179	20241010	173100	0	5850	5850	5850	5850	0
180	20241010	173000	0	5850	5850	5850	5850	0
181	20241010	172900	0	5850	5850	5850	5850	0
182	20241010	172800	0	5850	5850	5850	5850	0
183	20241010	172700	0	5850	5850	5850	5850	0
184	20241010	172600	0	5850	5850	5850	5850	0
185	20241010	172500	0	5850	5850	5850	5850	0
186	20241010	172400	0	5850	5850	5850	5850	0
187	20241010	172300	0	5850	5850	5850	5850	0
188	20241010	172200	0	5850	5850	5850	5850	0
189	20241010	172100	0	5850	5850	5850	5850	0
190	20241010	172000	0	5850	5850	5850	5850	0
191	20241010	171900	0	5850	5850	5850	5850	0
192	20241010	171800	0	5850	5850	5850	5850	0
193	20241010	171700	0	5850	5850	5850	5850	0
194	20241010	171600	0	5850	5850	5850	5850	0
195	20241010	171500	0	5850	5850	5850	5850	0
196	20241010	171400	0	5850	5850	5850	5850	0
197	20241010	171300	0	5850	5850	5850	5850	0
198	20241010	171200	0	5850	5850	5850	5850	0
199	20241010	171100	0	5850	5850	5850	5850	0
200	20241010	171000	0	5850	5850	5850	5850	0
201	20241010	170900	0	5850	5850	5850	5850	0
202	20241010	170800	0	5850	5850	5850	5850	0
203	20241010	170700	0	5850	5850	5850	5850	0
204	20241010	170600	0	5850	5850	5850	5850	0
205	20241010	170500	0	5850	5850	5850	5850	0
206	20241010	170400	0	5850	5850	5850	5850	0
207	20241010	170300	0	5850	5850	5850	5850	0
208	20241010	170200	0	5850	5850	5850	5850	0
209	20241010	170100	0	5850	5850	5850	5850	0
210	20241010	170000	0	5850	5850	5850	5850	0
211	20241010	165900	0	5850	5850	5850	5850	0
212	20241010	165800	0	5850	5850	5850	5850	0
213	20241010	165700	0	5850	5850	5850	5850	0
214	20241010	165600	0	5850	5850	5850	5850	0
215	20241010	165500	0	5850	5850	5850	5850	0
216	20241010	165400	0	5850	5850	5850	5850	0
217	20241010	165300	0	5850	5850	5850	5850	0
218	20241010	165200	0	5850	5850	5850	5850	0
219	20241010	165100	0	5850	5850	5850	5850	0
220	20241010	165000	0	5850	5850	5850	5850	0
221	20241010	164900	0	5850	5850	5850	5850	0
222	20241010	164800	0	5850	5850	5850	5850	0
223	20241010	164700	0	5850	5850	5850	5850	0
224	20241010	164600	0	5850	5850	5850	5850	0
225	20241010	164500	0	5850	5850	5850	5850	0
226	20241010	164400	0	5850	5850	5850	5850	0
227	20241010	164300	0	5850	5850	5850	5850	0
228	20241010	164200	0	5850	5850	5850	5850	0
229	20241010	164100	0	5850	5850	5850	5850	0
230	20241010	164000	0	5850	5850	5850	5850	0
231	20241010	163900	0	5850	5850	5850	5850	0
232	20241010	163800	0	5850	5850	5850	5850	0
233	20241010	163700	0	5850	5850	5850	5850	0
234	20241010	163600	0	5850	5850	5850	5850	0
235	20241010	163500	0	5850	5850	5850	5850	0
236	20241010	163400	0	5850	5850	5850	5850	0
237	20241010	163300	0	5850	5850	5850	5850	0
238	20241010	163200	0	5850	5850	5850	5850	0
239	20241010	163100	0	5850	5850	5850	5850	0
240	20241010	163000	0	5850	5850	5850	5850	0
241	20241010	162900	0	5850	5850	5850	5850	0
242	20241010	162800	0	5850	5850	5850	5850	0
243	20241010	162700	0	5850	5850	5850	5850	0
244	20241010	162600	0	5850	5850	5850	5850	0
245	20241010	162500	0	5850	5850	5850	5850	0
246	20241010	162400	0	5850	5850	5850	5850	0
247	20241010	162300	0	5850	5850	5850	5850	0
248	20241010	162200	0	5850	5850	5850	5850	0
249	20241010	162100	0	5850	5850	5850	5850	0
250	20241010	162000	0	5850	5850	5850	5850	0
251	20241010	161900	0	5850	5850	5850	5850	0
252	20241010	161800	0	5850	5850	5850	5850	0
253	20241010	161700	0	5850	5850	5850	5850	0
254	20241010	161600	0	5850	5850	5850	5850	0
255	20241010	161500	0	5850	5850	5850	5850	0
256	20241010	161400	0	5850	5850	5850	5850	0
257	20241010	161300	0	5850	5850	5850	5850	0
258	20241010	161200	0	5850	5850	5850	5850	0
259	20241010	161100	0	5850	5850	5850	5850	0
260	20241010	161000	0	5850	5850	5850	5850	0
261	20241010	160900	0	5850	5850	5850	5850	0
262	20241010	160800	0	5850	5850	5850	5850	0
263	20241010	160700	0	5850	5850	5850	5850	0
264	20241010	160600	0	5850	5850	5850	5850	0
265	20241010	160500	0	5850	5850	5850	5850	0
266	20241010	160400	0	5850	5850	5850	5850	0
267	20241010	160300	0	5850	5850	5850	5850	0
268	20241010	160200	0	5850	5850	5850	5850	0
269	20241010	160100	0	5850	5850	5850	5850	0
270	20241010	160000	0	5850	5850	5850	5850	0
271	20241010	155900	0	5850	5850	5850	5850	0
272	20241010	155800	0	5850	5850	5850	5850	0
273	20241010	155700	0	5850	5850	5850	5850	0
274	20241010	155600	0	5850	5850	5850	5850	0
275	20241010	155500	0	5850	5850	5850	5850	0
276	20241010	155400	0	5850	5850	5850	5850	0
277	20241010	155300	0	5850	5850	5850	5850	0
278	20241010	155200	0	5850	5850	5850	5850	0
279	20241010	155100	0	5850	5850	5850	5850	0
280	20241010	155000	0	5850	5850	5850	5850	0
281	20241010	154900	0	5850	5850	5850	5850	0
282	20241010	154800	0	5850	5850	5850	5850	0
283	20241010	154700	0	5850	5850	5850	5850	0
284	20241010	154600	0	5850	5850	5850	5850	0
285	20241010	154500	0	5850	5850	5850	5850	0
286	20241010	154400	0	5850	5850	5850	5850	0
287	20241010	154300	0	5850	5850	5850	5850	0
288	20241010	154200	0	5850	5850	5850	5850	0
289	20241010	154100	0	5850	5850	5850	5850	0
290	20241010	154000	0	5850	5850	5850	5850	0
291	20241010	153900	0	5850	5850	5850	5850	0
292	20241010	153800	0	5850	5850	5850	5850	0
293	20241010	153700	0	5850	5850	5850	5850	0
294	20241010	153600	0	5850	5850	5850	5850	0
295	20241010	153500	0	5850	5850	5850	5850	0
296	20241010	153400	0	5850	5850	5850	5850	0
297	20241010	153300	0	5850	5850	5850	5850	0
298	20241010	153200	0	5850	5850	5850	5850	0
299	20241010	153100	0	5850	5850	5850	5850	0
300	20241010	153000	0	5850	5850	5850	5850	0
301	20241010	152900	0	5850	5850	5850	5850	0
302	20241010	152800	0	5850	5850	5850	5850	0
303	20241010	152700	0	5850	5850	5850	5850	0
304	20241010	152600	0	5850	5850	5850	5850	0
305	20241010	152500	0	5850	5850	5850	5850	0
306	20241010	152400	0	5850	5850	5850	5850	0
307	20241010	152300	0	5850	5850	5850	5850	0
308	20241010	152200	0	5850	5850	5850	5850	0
309	20241010	152100	0	5850	5850	5850	5850	0
310	20241010	152000	0	5850	5850	5850	5850	0
311	20241010	151900	0	5850	5850	5850	5850	0
312	20241010	151800	0	5850	5850	5850	5850	0
313	20241010	151700	0	5850	5850	5850	5850	0
314	20241010	151600	0	5850	5850	5850	5850	0
315	20241010	151500	0	5850	5850	5850	5850	0
316	20241010	151400	0	5850	5850	5850	5850	0
317	20241010	151300	0	5850	5850	5850	5850	0
318	20241010	151200	0	5850	5850	5850	5850	0
319	20241010	151100	0	5850	5850	5850	5850	0
320	20241010	151000	0	5850	5850	5850	5850	0
321	20241010	150900	0	5850	5850	5850	5850	0
322	20241010	150800	0	5850	5850	5850	5850	0
323	20241010	150700	0	5850	5850	5850	5850	0
324	20241010	150600	0	5850	5850	5850	5850	0
325	20241010	150500	0	5850	5850	5850	5850	0
326	20241010	150400	0	5850	5850	5850	5850	0
327	20241010	150300	0	5850	5850	5850	5850	0
328	20241010	150200	0	5850	5850	5850	5850	0
329	20241010	150100	0	5850	5850	5850	5850	0
330	20241010	150000	0	5850	5850	5850	5850	0
331	20241010	145900	0	5850	5850	5850	5850	0
332	20241010	145800	0	5850	5850	5850	5850	0
333	20241010	145700	0	5850	5850	5850	5850	0
334	20241010	145600	0	5850	5850	5850	5850	0
335	20241010	145500	0	5850	5850	5850	5850	0
336	20241010	145400	0	5850	5850	5850	5850	0
337	20241010	145300	0	5850	5850	5850	5850	0
338	20241010	145200	0	5850	5850	5850	5850	0
339	20241010	145100	0	5850	5850	5850	5850	0
340	20241010	145000	0	5850	5850	5850	5850	0
341	20241010	144900	0	5850	5850	5850	5850	0
342	20241010	144800	0	5850	5850	5850	5850	0
343	20241010	144700	0	5850	5850	5850	5850	0
344	20241010	144600	0	5850	5850	5850	5850	0
345	20241010	144500	0	5850	5850	5850	5850	0
346	20241010	144400	0	5850	5850	5850	5850	0
347	20241010	144300	0	5850	5850	5850	5850	0
348	20241010	144200	0	5850	5850	5850	5850	0
349	20241010	144100	0	5850	5850	5850	5850	0
350	20241010	144000	0	5850	5850	5850	5850	0
351	20241010	143900	0	5850	5850	5850	5850	0
352	20241010	143800	0	5850	5850	5850	5850	0
353	20241010	143700	0	5850	5850	5850	5850	0
354	20241010	143600	0	5850	5850	5850	5850	0
355	20241010	143500	0	5850	5850	5850	5850	0
356	20241010	143400	0	5850	5850	5850	5850	0
357	20241010	143300	0	5850	5850	5850	5850	0
358	20241010	143200	0	5850	5850	5850	5850	0
359	20241010	143100	0	5850	5850	5850	5850	0
360	20241010	143000	0	5850	5850	5850	5850	0
361	20241010	142900	0	5850	5850	5850	5850	0
362	20241010	142800	0	5850	5850	5850	5850	0
363	20241010	142700	0	5850	5850	5850	5850	0
364	20241010	142600	0	5850	5850	5850	5850	0
365	20241010	142500	0	5850	5850	5850	5850	0
366	20241010	142400	0	5850	5850	5850	5850	0
367	20241010	142300	0	5850	5850	5850	5850	0
368	20241010	142200	0	5850	5850	5850	5850	0
369	20241010	142100	0	5850	5850	5850	5850	0
370	20241010	142000	0	5850	5850	5850	5850	0
371	20241010	141900	0	5850	5850	5850	5850	0
372	20241010	141800	0	5850	5850	5850	5850	0
373	20241010	141700	0	5850	5850	5850	5850	0
374	20241010	141600	0	5850	5850	5850	5850	0
375	20241010	141500	0	5850	5850	5850	5850	0
376	20241010	141400	0	5850	5850	5850	5850	0
377	20241010	141300	0	5850	5850	5850	5850	0
378	20241010	141200	0	5850	5850	5850	5850	0
379	20241010	141100	0	5850	5850	5850	5850	0
380	20241010	141000	0	5850	5850	5850	5850	0
381	20241010	140900	0	5850	5850	5850	5850	0
382	20241010	140800	0	5850	5850	5850	5850	0
383	20241010	140700	0	5850	5850	5850	5850	0
384	20241010	140600	0	5850	5850	5850	5850	0
385	20241010	140500	0	5850	5850	5850	5850	0
386	20241010	140400	0	5850	5850	5850	5850	0
387	20241010	140300	0	5850	5850	5850	5850	0
388	20241010	140200	0	5850	5850	5850	5850	0
389	20241010	140100	0	5850	5850	5850	5850	0
390	20241010	140000	0	5850	5850	5850	5850	0
391	20241010	135900	0	5850	5850	5850	5850	0
392	20241010	135800	0	5850	5850	5850	5850	0
393	20241010	135700	0	5850	5850	5850	5850	0
394	20241010	135600	0	5850	5850	5850	5850	0
395	20241010	135500	0	5850	5850	5850	5850	0
396	20241010	135400	0	5850	5850	5850	5850	0
397	20241010	135300	0	5850	5850	5850	5850	0
398	20241010	135200	0	5850	5850	5850	5850	0
399	20241010	135100	0	5850	5850	5850	5850	0
400	20241010	135000	0	5850	5850	5850	5850	0
401	20241010	134900	0	5850	5850	5850	5850	0
402	20241010	134800	0	5850	5850	5850	5850	0
403	20241010	134700	0	5850	5850	5850	5850	0
404	20241010	134600	0	5850	5850	5850	5850	0
405	20241010	134500	0	5850	5850	5850	5850	0
406	20241010	134400	0	5850	5850	5850	5850	0
407	20241010	134300	0	5850	5850	5850	5850	0
408	20241010	134200	0	5850	5850	5850	5850	0
409	20241010	134100	0	5850	5850	5850	5850	0
410	20241010	134000	0	5850	5850	5850	5850	0
411	20241010	133900	0	5850	5850	5850	5850	0
412	20241010	133800	0	5850	5850	5850	5850	0
413	20241010	133700	0	5850	5850	5850	5850	0
414	20241010	133600	0	5850	5850	5850	5850	0
415	20241010	133500	0	5850	5850	5850	5850	0
416	20241010	133400	0	5850	5850	5850	5850	0
417	20241010	133300	0	5850	5850	5850	5850	0
418	20241010	133200	0	5850	5850	5850	5850	0
419	20241010	133100	0	5850	5850	5850	5850	0
420	20241010	133000	0	5850	5850	5850	5850	0
421	20241010	132900	0	5850	5850	5850	5850	0
422	20241010	132800	0	5850	5850	5850	5850	0
423	20241010	132700	0	5850	5850	5850	5850	0
424	20241010	132600	0	5850	5850	5850	5850	0
425	20241010	132500	0	5850	5850	5850	5850	0
426	20241010	132400	0	5850	5850	5850	5850	0
427	20241010	132300	0	5850	5850	5850	5850	0
428	20241010	132200	0	5850	5850	5850	5850	0
429	20241010	132100	0	5850	5850	5850	5850	0
430	20241010	132000	0	5850	5850	5850	5850	0
431	20241010	131900	0	5850	5850	5850	5850	0
432	20241010	131800	0	5850	5850	5850	5850	0
433	20241010	131700	0	5850	5850	5850	5850	0
434	20241010	131600	0	5850	5850	5850	5850	0
435	20241010	131500	0	5850	5850	5850	5850	0
436	20241010	131400	0	5850	5850	5850	5850	0
437	20241010	131300	0	5850	5850	5850	5850	0
438	20241010	131200	0	5850	5850	5850	5850	0
439	20241010	131100	0	5850	5850	5850	5850	0
440	20241010	131000	0	5850	5850	5850	5850	0
441	20241010	130900	0	5850	5850	5850	5850	0
442	20241010	130800	0	5850	5850	5850	5850	0
443	20241010	130700	0	5850	5850	5850	5850	0
444	20241010	130600	0	5850	5850	5850	5850	0
445	20241010	130500	0	5850	5850	5850	5850	0
446	20241010	130400	0	5850	5850	5850	5850	0
447	20241010	130300	0	5850	5850	5850	5850	0
448	20241010	130200	0	5850	5850	5850	5850	0
449	20241010	130100	0	5850	5850	5850	5850	0
450	20241010	130000	0	5850	5850	5850	5850	0
451	20241010	125900	0	5850	5850	5850	5850	0
452	20241010	125800	0	5850	5850	5850	5850	0
453	20241010	125700	0	5850	5850	5850	5850	0
454	20241010	125600	0	5850	5850	5850	5850	0
455	20241010	125500	0	5850	5850	5850	5850	0
456	20241010	125400	0	5850	5850	5850	5850	0
457	20241010	125300	0	5850	5850	5850	5850	0
458	20241010	125200	0	5850	5850	5850	5850	0
459	20241010	125100	0	5850	5850	5850	5850	0
460	20241010	125000	0	5850	5850	5850	5850	0
461	20241010	124900	0	5850	5850	5850	5850	0
462	20241010	124800	0	5850	5850	5850	5850	0
463	20241010	124700	0	5850	5850	5850	5850	0
464	20241010	124600	0	5850	5850	5850	5850	0
465	20241010	124500	0	5850	5850	5850	5850	0
466	20241010	124400	0	5850	5850	5850	5850	0
467	20241010	124300	0	5850	5850	5850	5850	0
468	20241010	124200	0	5850	5850	5850	5850	0
469	20241010	124100	0	5850	5850	5850	5850	0
470	20241010	124000	0	5850	5850	5850	5850	0
471	20241010	123900	0	5850	5850	5850	5850	0
472	20241010	123800	0	5850	5850	5850	5850	0
473	20241010	123700	0	5850	5850	5850	5850	0
474	20241010	123600	0	5850	5850	5850	5850	0
475	20241010	123500	0	5850	5850	5850	5850	0
476	20241010	123400	0	5850	5850	5850	5850	0
477	20241010	123300	0	5850	5850	5850	5850	0
478	20241010	123200	0	5850	5850	5850	5850	0
479	20241010	123100	0	5850	5850	5850	5850	0
480	20241010	123000	0	5850	5850	5850	5850	0
481	20241010	122900	0	5850	5850	5850	5850	0
482	20241010	122800	0	5850	5850	5850	5850	0
483	20241010	122700	0	5850	5850	5850	5850	0
484	20241010	122600	0	5850	5850	5850	5850	0
485	20241010	122500	0	5850	5850	5850	5850	0
486	20241010	122400	0	5850	5850	5850	5850	0
487	20241010	122300	0	5850	5850	5850	5850	0
488	20241010	122200	0	5850	5850	5850	5850	0
489	20241010	122100	0	5850	5850	5850	5850	0
490	20241010	122000	0	5850	5850	5850	5850	0
491	20241010	121900	0	5850	5850	5850	5850	0
492	20241010	121800	0	5850	5850	5850	5850	0
493	20241010	121700	0	5850	5850	5850	5850	0
494	20241010	121600	0	5850	5850	5850	5850	0
495	20241010	121500	0	5850	5850	5850	5850	0
496	20241010	121400	0	5850	5850	5850	5850	0
497	20241010	121300	0	5850	5850	5850	5850	0
498	20241010	121200	0	5850	5850	5850	5850	0
499	20241010	121100	0	5850	5850	5850	5850	0
500	20241010	121000	0	5850	5850	5850	5850	0
501	20241010	120900	0	5850	5850	5850	5850	0
502	20241010	120800	0	5850	5850	5850	5850	0
503	20241010	120700	0	5850	5850	5850	5850	0
504	20241010	120600	0	5850	5850	5850	5850	0
505	20241010	120500	0	5850	5850	5850	5850	0
506	20241010	120400	0	5850	5850	5850	5850	0
507	20241010	120300	0	5850	5850	5850	5850	0
508	20241010	120200	0	5850	5850	5850	5850	0
509	20241010	120100	0	5850	5850	5850	5850	0
510	20241010	120000	0	5850	5850	5850	5850	0
511	20241010	115900	0	5850	5850	5850	5850	0
512	20241010	115800	0	5850	5850	5850	5850	0
513	20241010	115700	0	5850	5850	5850	5850	0
514	20241010	115600	0	5850	5850	5850	5850	0
515	20241010	115500	0	5850	5850	5850	5850	0
516	20241010	115400	0	5850	5850	5850	5850	0
517	20241010	115300	0	5850	5850	5850	5850	0
518	20241010	115200	0	5850	5850	5850	5850	0
519	20241010	115100	0	5850	5850	5850	5850	0
520	20241010	115000	0	5850	5850	5850	5850	0
521	20241010	114900	0	5850	5850	5850	5850	0
522	20241010	114800	0	5850	5850	5850	5850	0
523	20241010	114700	0	5850	5850	5850	5850	0
524	20241010	114600	0	5850	5850	5850	5850	0
525	20241010	114500	0	5850	5850	5850	5850	0
526	20241010	114400	0	5850	5850	5850	5850	0
527	20241010	114300	0	5850	5850	5850	5850	0
528	20241010	114200	0	5850	5850	5850	5850	0
529	20241010	114100	0	5850	5850	5850	5850	0
530	20241010	114000	0	5850	5850	5850	5850	0
531	20241010	113900	0	5850	5850	5850	5850	0
532	20241010	113800	0	5850	5850	5850	5850	0
533	20241010	113700	0	5850	5850	5850	5850	0
534	20241010	113600	0	5850	5850	5850	5850	0
535	20241010	113500	0	5850	5850	5850	5850	0
536	20241010	113400	0	5850	5850	5850	5850	0
537	20241010	113300	0	5850	5850	5850	5850	0
538	20241010	113200	0	5850	5850	5850	5850	0
539	20241010	113100	0	5850	5850	5850	5850	0
540	20241010	113000	0	5850	5850	5850	5850	0
541	20241010	112900	0	5850	5850	5850	5850	0
542	20241010	112800	0	5850	5850	5850	5850	0
543	20241010	112700	0	5850	5850	5850	5850	0
544	20241010	112600	0	5850	5850	5850	5850	0
545	20241010	112500	0	5850	5850	5850	5850	0
546	20241010	112400	0	5850	5850	5850	5850	0
547	20241010	112300	0	5850	5850	5850	5850	0
548	20241010	112200	0	5850	5850	5850	5850	0
549	20241010	112100	0	5850	5850	5850	5850	0
550	20241010	112000	0	5850	5850	5850	5850	0
551	20241010	111900	0	5850	5850	5850	5850	0
552	20241010	111800	0	5850	5850	5850	5850	0
553	20241010	111700	0	5850	5850	5850	5850	0
554	20241010	111600	0	5850	5850	5850	5850	0
555	20241010	111500	0	5850	5850	5850	5850	0
556	20241010	111400	0	5850	5850	5850	5850	0
557	20241010	111300	0	5850	5850	5850	5850	0
558	20241010	111200	0	5850	5850	5850	5850	0
559	20241010	111100	0	5850	5850	5850	5850	0
560	20241010	111000	0	5850	5850	5850	5850	0
561	20241010	110900	0	5850	5850	5850	5850	0
562	20241010	110800	0	5850	5850	5850	5850	0
563	20241010	110700	0	5850	5850	5850	5850	0
564	20241010	110600	0	5850	5850	5850	5850	0
565	20241010	110500	0	5850	5850	5850	5850	0
566	20241010	110400	0	5850	5850	5850	5850	0
567	20241010	110300	0	5850	5850	5850	5850	0
568	20241010	110200	0	5850	5850	5850	5850	0
569	20241010	110100	0	5850	5850	5850	5850	0
570	20241010	110000	0	5850	5850	5850	5850	0
571	20241010	105900	0	5850	5850	5850	5850	0
572	20241010	105800	0	5850	5850	5850	5850	0
573	20241010	105700	0	5850	5850	5850	5850	0
574	20241010	105600	0	5850	5850	5850	5850	0
575	20241010	105500	0	5850	5850	5850	5850	0
576	20241010	105400	0	5850	5850	5850	5850	0
577	20241010	105300	0	5850	5850	5850	5850	0
578	20241010	105200	0	5850	5850	5850	5850	0
579	20241010	105100	0	5850	5850	5850	5850	0
580	20241010	105000	0	5850	5850	5850	5850	0
581	20241010	104900	0	5850	5850	5850	5850	0
582	20241010	104800	0	5850	5850	5850	5850	0
583	20241010	104700	0	5850	5850	5850	5850	0
584	20241010	104600	0	5850	5850	5850	5850	0
585	20241010	104500	0	5850	5850	5850	5850	0
586	20241010	104400	0	5850	5850	5850	5850	0
587	20241010	104300	0	5850	5850	5850	5850	0
588	20241010	104200	0	5850	5850	5850	5850	0
589	20241010	104100	0	5850	5850	5850	5850	0
590	20241010	104000	0	5850	5850	5850	5850	0
591	20241010	103900	0	5850	5850	5850	5850	0
592	20241010	103800	0	5850	5850	5850	5850	0
593	20241010	103700	0	5850	5850	5850	5850	0
594	20241010	103600	0	5850	5850	5850	5850	0
595	20241010	103500	0	5850	5850	5850	5850	0
596	20241010	103400	0	5850	5850	5850	5850	0
597	20241010	103300	0	5850	5850	5850	5850	0
598	20241010	103200	0	5850	5850	5850	5850	0
599	20241010	103100	0	5850	5850	5850	5850	0
600	20241010	103000	0	5850	5850	5850	5850	0
601	20241010	102900	0	5850	5850	5850	5850	0
602	20241010	102800	0	5850	5850	5850	5850	0
603	20241010	102700	0	5850	5850	5850	5850	0
604	20241010	102600	0	5850	5850	5850	5850	0
605	20241010	102500	0	5850	5850	5850	5850	0
606	20241010	102400	0	5850	5850	5850	5850	0
607	20241010	102300	0	5850	5850	5850	5850	0
608	20241010	102200	0	5850	5850	5850	5850	0
609	20241010	102100	0	5850	5850	5850	5850	0
610	20241010	102000	0	5850	5850	5850	5850	0
611	20241010	101900	0	5850	5850	5850	5850	0
612	20241010	101800	0	5850	5850	5850	5850	0
613	20241010	101700	0	5850	5850	5850	5850	0
614	20241010	101600	0	5850	5850	5850	5850	0
615	20241010	101500	0	5850	5850	5850	5850	0
616	20241010	101400	0	5850	5850	5850	5850	0
617	20241010	101300	0	5850	5850	5850	5850	0
618	20241010	101200	0	5850	5850	5850	5850	0
619	20241010	101100	0	5850	5850	5850	5850	0
620	20241010	101000	0	5850	5850	5850	5850	0
621	20241010	100900	0	5850	5850	5850	5850	0
622	20241010	100800	0	5850	5850	5850	5850	0
623	20241010	100700	0	5850	5850	5850	5850	0
624	20241010	100600	0	5850	5850	5850	5850	0
625	20241010	100500	0	5850	5850	5850	5850	0
626	20241010	100400	0	5850	5850	5850	5850	0
627	20241010	100300	0	5850	5850	5850	5850	0
628	20241010	100200	0	5850	5850	5850	5850	0
629	20241010	100100	0	5850	5850	5850	5850	0
630	20241010	100000	0	5850	5850	5850	5850	0
631	20241010	095900	0	5850	5850	5850	5850	0
632	20241010	095800	0	5850	5850	5850	5850	0
633	20241010	095700	0	5850	5850	5850	5850	0
634	20241010	095600	0	5850	5850	5850	5850	0
635	20241010	095500	0	5850	5850	5850	5850	0
636	20241010	095400	0	5850	5850	5850	5850	0
637	20241010	095300	0	5850	5850	5850	5850	0
638	20241010	095200	0	5850	5850	5850	5850	0
639	20241010	095100	0	5850	5850	5850	5850	0
640	20241010	095000	0	5850	5850	5850	5850	0
641	20241010	094900	0	5850	5850	5850	5850	0
642	20241010	094800	0	5850	5850	5850	5850	0
643	20241010	094700	0	5850	5850	5850	5850	0
644	20241010	094600	0	5850	5850	5850	5850	0
645	20241010	094500	0	5850	5850	5850	5850	0
646	20241010	094400	0	5850	5850	5850	5850	0
647	20241010	094300	0	5850	5850	5850	5850	0
648	20241010	094200	0	5850	5850	5850	5850	0
649	20241010	094100	0	5850	5850	5850	5850	0
650	20241010	094000	0	5850	5850	5850	5850	0
651	20241010	093900	0	5850	5850	5850	5850	0
652	20241010	093800	0	5850	5850	5850	5850	0
653	20241010	093700	0	5850	5850	5850	5850	0
654	20241010	093600	0	5850	5850	5850	5850	0
655	20241010	093500	0	5850	5850	5850	5850	0
656	20241010	093400	0	5850	5850	5850	5850	0
657	20241010	093300	0	5850	5850	5850	5850	0
658	20241010	093200	0	5850	5850	5850	5850	0
659	20241010	093100	0	5850	5850	5850	5850	0
660	20241010	093000	0	5850	5850	5850	5850	0
661	20241010	092900	0	5850	5850	5850	5850	0
662	20241010	092800	0	5850	5850	5850	5850	0
663	20241010	092700	0	5850	5850	5850	5850	0
664	20241010	092600	0	5850	5850	5850	5850	0
665	20241010	092500	0	5850	5850	5850	5850	0
666	20241010	092400	0	5850	5850	5850	5850	0
667	20241010	092300	0	5850	5850	5850	5850	0
668	20241010	092200	0	5850	5850	5850	5850	0
669	20241010	092100	0	5850	5850	5850	5850	0
670	20241010	092000	0	5850	5850	5850	5850	0
671	20241010	091900	0	5850	5850	5850	5850	0
672	20241010	091800	0	5850	5850	5850	5850	0
673	20241010	091700	0	5850	5850	5850	5850	0
674	20241010	091600	0	5850	5850	5850	5850	0
675	20241010	091500	0	5850	5850	5850	5850	0
676	20241010	091400	0	5850	5850	5850	5850	0
677	20241010	091300	0	5850	5850	5850	5850	0
678	20241010	091200	0	5850	5850	5850	5850	0
679	20241010	091100	0	5850	5850	5850	5850	0
680	20241010	091000	0	5850	5850	5850	5850	0
681	20241010	090900	0	5850	5850	5850	5850	0
682	20241010	090800	0	5850	5850	5850	5850	0
683	20241010	090700	0	5850	5850	5850	5850	0
684	20241010	090600	0	5850	5850	5850	5850	0
685	20241010	090500	0	5850	5850	5850	5850	0
686	20241010	090400	0	5850	5850	5850	5850	0
687	20241010	090300	0	5850	5850	5850	5850	0
688	20241010	090200	0	5850	5850	5850	5850	0
689	20241010	090100	0	5850	5850	5850	5850	0
690	20241010	090000	0	5850	5850	5850	5850	0