KissMeData/150840/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201000	0	5850	5850	5850	5850	0
3	20241025	200900	0	5850	5850	5850	5850	0
4	20241025	200800	0	5850	5850	5850	5850	0
5	20241025	200700	0	5850	5850	5850	5850	0
6	20241025	200600	0	5850	5850	5850	5850	0
7	20241025	200500	0	5850	5850	5850	5850	0
8	20241025	200400	0	5850	5850	5850	5850	0
9	20241025	200300	0	5850	5850	5850	5850	0
10	20241025	200200	0	5850	5850	5850	5850	0
11	20241025	200100	0	5850	5850	5850	5850	0
12	20241025	200000	0	5850	5850	5850	5850	0
13	20241025	195900	0	5850	5850	5850	5850	0
14	20241025	195800	0	5850	5850	5850	5850	0
15	20241025	195700	0	5850	5850	5850	5850	0
16	20241025	195600	0	5850	5850	5850	5850	0
17	20241025	195500	0	5850	5850	5850	5850	0
18	20241025	195400	0	5850	5850	5850	5850	0
19	20241025	195300	0	5850	5850	5850	5850	0
20	20241025	195200	0	5850	5850	5850	5850	0
21	20241025	195100	0	5850	5850	5850	5850	0
22	20241025	195000	0	5850	5850	5850	5850	0
23	20241025	194900	0	5850	5850	5850	5850	0
24	20241025	194800	0	5850	5850	5850	5850	0
25	20241025	194700	0	5850	5850	5850	5850	0
26	20241025	194600	0	5850	5850	5850	5850	0
27	20241025	194500	0	5850	5850	5850	5850	0
28	20241025	194400	0	5850	5850	5850	5850	0
29	20241025	194300	0	5850	5850	5850	5850	0
30	20241025	194200	0	5850	5850	5850	5850	0
31	20241025	194100	0	5850	5850	5850	5850	0
32	20241025	194000	0	5850	5850	5850	5850	0
33	20241025	193900	0	5850	5850	5850	5850	0
34	20241025	193800	0	5850	5850	5850	5850	0
35	20241025	193700	0	5850	5850	5850	5850	0
36	20241025	193600	0	5850	5850	5850	5850	0
37	20241025	193500	0	5850	5850	5850	5850	0
38	20241025	193400	0	5850	5850	5850	5850	0
39	20241025	193300	0	5850	5850	5850	5850	0
40	20241025	193200	0	5850	5850	5850	5850	0
41	20241025	193100	0	5850	5850	5850	5850	0
42	20241025	193000	0	5850	5850	5850	5850	0
43	20241025	192900	0	5850	5850	5850	5850	0
44	20241025	192800	0	5850	5850	5850	5850	0
45	20241025	192700	0	5850	5850	5850	5850	0
46	20241025	192600	0	5850	5850	5850	5850	0
47	20241025	192500	0	5850	5850	5850	5850	0
48	20241025	192400	0	5850	5850	5850	5850	0
49	20241025	192300	0	5850	5850	5850	5850	0
50	20241025	192200	0	5850	5850	5850	5850	0
51	20241025	192100	0	5850	5850	5850	5850	0
52	20241025	192000	0	5850	5850	5850	5850	0
53	20241025	191900	0	5850	5850	5850	5850	0
54	20241025	191800	0	5850	5850	5850	5850	0
55	20241025	191700	0	5850	5850	5850	5850	0
56	20241025	191600	0	5850	5850	5850	5850	0
57	20241025	191500	0	5850	5850	5850	5850	0
58	20241025	191400	0	5850	5850	5850	5850	0
59	20241025	191300	0	5850	5850	5850	5850	0
60	20241025	191200	0	5850	5850	5850	5850	0
61	20241025	191100	0	5850	5850	5850	5850	0
62	20241025	191000	0	5850	5850	5850	5850	0
63	20241025	190900	0	5850	5850	5850	5850	0
64	20241025	190800	0	5850	5850	5850	5850	0
65	20241025	190700	0	5850	5850	5850	5850	0
66	20241025	190600	0	5850	5850	5850	5850	0
67	20241025	190500	0	5850	5850	5850	5850	0
68	20241025	190400	0	5850	5850	5850	5850	0
69	20241025	190300	0	5850	5850	5850	5850	0
70	20241025	190200	0	5850	5850	5850	5850	0
71	20241025	190100	0	5850	5850	5850	5850	0
72	20241025	190000	0	5850	5850	5850	5850	0
73	20241025	185900	0	5850	5850	5850	5850	0
74	20241025	185800	0	5850	5850	5850	5850	0
75	20241025	185700	0	5850	5850	5850	5850	0
76	20241025	185600	0	5850	5850	5850	5850	0
77	20241025	185500	0	5850	5850	5850	5850	0
78	20241025	185400	0	5850	5850	5850	5850	0
79	20241025	185300	0	5850	5850	5850	5850	0
80	20241025	185200	0	5850	5850	5850	5850	0
81	20241025	185100	0	5850	5850	5850	5850	0
82	20241025	185000	0	5850	5850	5850	5850	0
83	20241025	184900	0	5850	5850	5850	5850	0
84	20241025	184800	0	5850	5850	5850	5850	0
85	20241025	184700	0	5850	5850	5850	5850	0
86	20241025	184600	0	5850	5850	5850	5850	0
87	20241025	184500	0	5850	5850	5850	5850	0
88	20241025	184400	0	5850	5850	5850	5850	0
89	20241025	184300	0	5850	5850	5850	5850	0
90	20241025	184200	0	5850	5850	5850	5850	0
91	20241025	184100	0	5850	5850	5850	5850	0
92	20241025	184000	0	5850	5850	5850	5850	0
93	20241025	183900	0	5850	5850	5850	5850	0
94	20241025	183800	0	5850	5850	5850	5850	0
95	20241025	183700	0	5850	5850	5850	5850	0
96	20241025	183600	0	5850	5850	5850	5850	0
97	20241025	183500	0	5850	5850	5850	5850	0
98	20241025	183400	0	5850	5850	5850	5850	0
99	20241025	183300	0	5850	5850	5850	5850	0
100	20241025	183200	0	5850	5850	5850	5850	0
101	20241025	183100	0	5850	5850	5850	5850	0
102	20241025	183000	0	5850	5850	5850	5850	0
103	20241025	182900	0	5850	5850	5850	5850	0
104	20241025	182800	0	5850	5850	5850	5850	0
105	20241025	182700	0	5850	5850	5850	5850	0
106	20241025	182600	0	5850	5850	5850	5850	0
107	20241025	182500	0	5850	5850	5850	5850	0
108	20241025	182400	0	5850	5850	5850	5850	0
109	20241025	182300	0	5850	5850	5850	5850	0
110	20241025	182200	0	5850	5850	5850	5850	0
111	20241025	182100	0	5850	5850	5850	5850	0
112	20241025	182000	0	5850	5850	5850	5850	0
113	20241025	181900	0	5850	5850	5850	5850	0
114	20241025	181800	0	5850	5850	5850	5850	0
115	20241025	181700	0	5850	5850	5850	5850	0
116	20241025	181600	0	5850	5850	5850	5850	0
117	20241025	181500	0	5850	5850	5850	5850	0
118	20241025	181400	0	5850	5850	5850	5850	0
119	20241025	181300	0	5850	5850	5850	5850	0
120	20241025	181200	0	5850	5850	5850	5850	0
121	20241025	181100	0	5850	5850	5850	5850	0
122	20241025	181000	0	5850	5850	5850	5850	0
123	20241025	180900	0	5850	5850	5850	5850	0
124	20241025	180800	0	5850	5850	5850	5850	0
125	20241025	180700	0	5850	5850	5850	5850	0
126	20241025	180600	0	5850	5850	5850	5850	0
127	20241025	180500	0	5850	5850	5850	5850	0
128	20241025	180400	0	5850	5850	5850	5850	0
129	20241025	180300	0	5850	5850	5850	5850	0
130	20241025	180200	0	5850	5850	5850	5850	0
131	20241025	180100	0	5850	5850	5850	5850	0
132	20241025	180000	0	5850	5850	5850	5850	0
133	20241025	175900	0	5850	5850	5850	5850	0
134	20241025	175800	0	5850	5850	5850	5850	0
135	20241025	175700	0	5850	5850	5850	5850	0
136	20241025	175600	0	5850	5850	5850	5850	0
137	20241025	175500	0	5850	5850	5850	5850	0
138	20241025	175400	0	5850	5850	5850	5850	0
139	20241025	175300	0	5850	5850	5850	5850	0
140	20241025	175200	0	5850	5850	5850	5850	0
141	20241025	175100	0	5850	5850	5850	5850	0
142	20241025	175000	0	5850	5850	5850	5850	0
143	20241025	174900	0	5850	5850	5850	5850	0
144	20241025	174800	0	5850	5850	5850	5850	0
145	20241025	174700	0	5850	5850	5850	5850	0
146	20241025	174600	0	5850	5850	5850	5850	0
147	20241025	174500	0	5850	5850	5850	5850	0
148	20241025	174400	0	5850	5850	5850	5850	0
149	20241025	174300	0	5850	5850	5850	5850	0
150	20241025	174200	0	5850	5850	5850	5850	0
151	20241025	174100	0	5850	5850	5850	5850	0
152	20241025	174000	0	5850	5850	5850	5850	0
153	20241025	173900	0	5850	5850	5850	5850	0
154	20241025	173800	0	5850	5850	5850	5850	0
155	20241025	173700	0	5850	5850	5850	5850	0
156	20241025	173600	0	5850	5850	5850	5850	0
157	20241025	173500	0	5850	5850	5850	5850	0
158	20241025	173400	0	5850	5850	5850	5850	0
159	20241025	173300	0	5850	5850	5850	5850	0
160	20241025	173200	0	5850	5850	5850	5850	0
161	20241025	173100	0	5850	5850	5850	5850	0
162	20241025	173000	0	5850	5850	5850	5850	0
163	20241025	172900	0	5850	5850	5850	5850	0
164	20241025	172800	0	5850	5850	5850	5850	0
165	20241025	172700	0	5850	5850	5850	5850	0
166	20241025	172600	0	5850	5850	5850	5850	0
167	20241025	172500	0	5850	5850	5850	5850	0
168	20241025	172400	0	5850	5850	5850	5850	0
169	20241025	172300	0	5850	5850	5850	5850	0
170	20241025	172200	0	5850	5850	5850	5850	0
171	20241025	172100	0	5850	5850	5850	5850	0
172	20241025	172000	0	5850	5850	5850	5850	0
173	20241025	171900	0	5850	5850	5850	5850	0
174	20241025	171800	0	5850	5850	5850	5850	0
175	20241025	171700	0	5850	5850	5850	5850	0
176	20241025	171600	0	5850	5850	5850	5850	0
177	20241025	171500	0	5850	5850	5850	5850	0
178	20241025	171400	0	5850	5850	5850	5850	0
179	20241025	171300	0	5850	5850	5850	5850	0
180	20241025	171200	0	5850	5850	5850	5850	0
181	20241025	171100	0	5850	5850	5850	5850	0
182	20241025	171000	0	5850	5850	5850	5850	0
183	20241025	170900	0	5850	5850	5850	5850	0
184	20241025	170800	0	5850	5850	5850	5850	0
185	20241025	170700	0	5850	5850	5850	5850	0
186	20241025	170600	0	5850	5850	5850	5850	0
187	20241025	170500	0	5850	5850	5850	5850	0
188	20241025	170400	0	5850	5850	5850	5850	0
189	20241025	170300	0	5850	5850	5850	5850	0
190	20241025	170200	0	5850	5850	5850	5850	0
191	20241025	170100	0	5850	5850	5850	5850	0
192	20241025	170000	0	5850	5850	5850	5850	0
193	20241025	165900	0	5850	5850	5850	5850	0
194	20241025	165800	0	5850	5850	5850	5850	0
195	20241025	165700	0	5850	5850	5850	5850	0
196	20241025	165600	0	5850	5850	5850	5850	0
197	20241025	165500	0	5850	5850	5850	5850	0
198	20241025	165400	0	5850	5850	5850	5850	0
199	20241025	165300	0	5850	5850	5850	5850	0
200	20241025	165200	0	5850	5850	5850	5850	0
201	20241025	165100	0	5850	5850	5850	5850	0
202	20241025	165000	0	5850	5850	5850	5850	0
203	20241025	164900	0	5850	5850	5850	5850	0
204	20241025	164800	0	5850	5850	5850	5850	0
205	20241025	164700	0	5850	5850	5850	5850	0
206	20241025	164600	0	5850	5850	5850	5850	0
207	20241025	164500	0	5850	5850	5850	5850	0
208	20241025	164400	0	5850	5850	5850	5850	0
209	20241025	164300	0	5850	5850	5850	5850	0
210	20241025	164200	0	5850	5850	5850	5850	0
211	20241025	164100	0	5850	5850	5850	5850	0
212	20241025	164000	0	5850	5850	5850	5850	0
213	20241025	163900	0	5850	5850	5850	5850	0
214	20241025	163800	0	5850	5850	5850	5850	0
215	20241025	163700	0	5850	5850	5850	5850	0
216	20241025	163600	0	5850	5850	5850	5850	0
217	20241025	163500	0	5850	5850	5850	5850	0
218	20241025	163400	0	5850	5850	5850	5850	0
219	20241025	163300	0	5850	5850	5850	5850	0
220	20241025	163200	0	5850	5850	5850	5850	0
221	20241025	163100	0	5850	5850	5850	5850	0
222	20241025	163000	0	5850	5850	5850	5850	0
223	20241025	162900	0	5850	5850	5850	5850	0
224	20241025	162800	0	5850	5850	5850	5850	0
225	20241025	162700	0	5850	5850	5850	5850	0
226	20241025	162600	0	5850	5850	5850	5850	0
227	20241025	162500	0	5850	5850	5850	5850	0
228	20241025	162400	0	5850	5850	5850	5850	0
229	20241025	162300	0	5850	5850	5850	5850	0
230	20241025	162200	0	5850	5850	5850	5850	0
231	20241025	162100	0	5850	5850	5850	5850	0
232	20241025	162000	0	5850	5850	5850	5850	0
233	20241025	161900	0	5850	5850	5850	5850	0
234	20241025	161800	0	5850	5850	5850	5850	0
235	20241025	161700	0	5850	5850	5850	5850	0
236	20241025	161600	0	5850	5850	5850	5850	0
237	20241025	161500	0	5850	5850	5850	5850	0
238	20241025	161400	0	5850	5850	5850	5850	0
239	20241025	161300	0	5850	5850	5850	5850	0
240	20241025	161200	0	5850	5850	5850	5850	0
241	20241025	161100	0	5850	5850	5850	5850	0
242	20241025	161000	0	5850	5850	5850	5850	0
243	20241025	160900	0	5850	5850	5850	5850	0
244	20241025	160800	0	5850	5850	5850	5850	0
245	20241025	160700	0	5850	5850	5850	5850	0
246	20241025	160600	0	5850	5850	5850	5850	0
247	20241025	160500	0	5850	5850	5850	5850	0
248	20241025	160400	0	5850	5850	5850	5850	0
249	20241025	160300	0	5850	5850	5850	5850	0
250	20241025	160200	0	5850	5850	5850	5850	0
251	20241025	160100	0	5850	5850	5850	5850	0
252	20241025	160000	0	5850	5850	5850	5850	0
253	20241025	155900	0	5850	5850	5850	5850	0
254	20241025	155800	0	5850	5850	5850	5850	0
255	20241025	155700	0	5850	5850	5850	5850	0
256	20241025	155600	0	5850	5850	5850	5850	0
257	20241025	155500	0	5850	5850	5850	5850	0
258	20241025	155400	0	5850	5850	5850	5850	0
259	20241025	155300	0	5850	5850	5850	5850	0
260	20241025	155200	0	5850	5850	5850	5850	0
261	20241025	155100	0	5850	5850	5850	5850	0
262	20241025	155000	0	5850	5850	5850	5850	0
263	20241025	154900	0	5850	5850	5850	5850	0
264	20241025	154800	0	5850	5850	5850	5850	0
265	20241025	154700	0	5850	5850	5850	5850	0
266	20241025	154600	0	5850	5850	5850	5850	0
267	20241025	154500	0	5850	5850	5850	5850	0
268	20241025	154400	0	5850	5850	5850	5850	0
269	20241025	154300	0	5850	5850	5850	5850	0
270	20241025	154200	0	5850	5850	5850	5850	0
271	20241025	154100	0	5850	5850	5850	5850	0
272	20241025	154000	0	5850	5850	5850	5850	0
273	20241025	153900	0	5850	5850	5850	5850	0
274	20241025	153800	0	5850	5850	5850	5850	0
275	20241025	153700	0	5850	5850	5850	5850	0
276	20241025	153600	0	5850	5850	5850	5850	0
277	20241025	153500	0	5850	5850	5850	5850	0
278	20241025	153400	0	5850	5850	5850	5850	0
279	20241025	153300	0	5850	5850	5850	5850	0
280	20241025	153200	0	5850	5850	5850	5850	0
281	20241025	153100	0	5850	5850	5850	5850	0
282	20241025	153000	0	5850	5850	5850	5850	0
283	20241025	152900	0	5850	5850	5850	5850	0
284	20241025	152800	0	5850	5850	5850	5850	0
285	20241025	152700	0	5850	5850	5850	5850	0
286	20241025	152600	0	5850	5850	5850	5850	0
287	20241025	152500	0	5850	5850	5850	5850	0
288	20241025	152400	0	5850	5850	5850	5850	0
289	20241025	152300	0	5850	5850	5850	5850	0
290	20241025	152200	0	5850	5850	5850	5850	0
291	20241025	152100	0	5850	5850	5850	5850	0
292	20241025	152000	0	5850	5850	5850	5850	0
293	20241025	151900	0	5850	5850	5850	5850	0
294	20241025	151800	0	5850	5850	5850	5850	0
295	20241025	151700	0	5850	5850	5850	5850	0
296	20241025	151600	0	5850	5850	5850	5850	0
297	20241025	151500	0	5850	5850	5850	5850	0
298	20241025	151400	0	5850	5850	5850	5850	0
299	20241025	151300	0	5850	5850	5850	5850	0
300	20241025	151200	0	5850	5850	5850	5850	0
301	20241025	151100	0	5850	5850	5850	5850	0
302	20241025	151000	0	5850	5850	5850	5850	0
303	20241025	150900	0	5850	5850	5850	5850	0
304	20241025	150800	0	5850	5850	5850	5850	0
305	20241025	150700	0	5850	5850	5850	5850	0
306	20241025	150600	0	5850	5850	5850	5850	0
307	20241025	150500	0	5850	5850	5850	5850	0
308	20241025	150400	0	5850	5850	5850	5850	0
309	20241025	150300	0	5850	5850	5850	5850	0
310	20241025	150200	0	5850	5850	5850	5850	0
311	20241025	150100	0	5850	5850	5850	5850	0
312	20241025	150000	0	5850	5850	5850	5850	0
313	20241025	145900	0	5850	5850	5850	5850	0
314	20241025	145800	0	5850	5850	5850	5850	0
315	20241025	145700	0	5850	5850	5850	5850	0
316	20241025	145600	0	5850	5850	5850	5850	0
317	20241025	145500	0	5850	5850	5850	5850	0
318	20241025	145400	0	5850	5850	5850	5850	0
319	20241025	145300	0	5850	5850	5850	5850	0
320	20241025	145200	0	5850	5850	5850	5850	0
321	20241025	145100	0	5850	5850	5850	5850	0
322	20241025	145000	0	5850	5850	5850	5850	0
323	20241025	144900	0	5850	5850	5850	5850	0
324	20241025	144800	0	5850	5850	5850	5850	0
325	20241025	144700	0	5850	5850	5850	5850	0
326	20241025	144600	0	5850	5850	5850	5850	0
327	20241025	144500	0	5850	5850	5850	5850	0
328	20241025	144400	0	5850	5850	5850	5850	0
329	20241025	144300	0	5850	5850	5850	5850	0
330	20241025	144200	0	5850	5850	5850	5850	0
331	20241025	144100	0	5850	5850	5850	5850	0
332	20241025	144000	0	5850	5850	5850	5850	0
333	20241025	143900	0	5850	5850	5850	5850	0
334	20241025	143800	0	5850	5850	5850	5850	0
335	20241025	143700	0	5850	5850	5850	5850	0
336	20241025	143600	0	5850	5850	5850	5850	0
337	20241025	143500	0	5850	5850	5850	5850	0
338	20241025	143400	0	5850	5850	5850	5850	0
339	20241025	143300	0	5850	5850	5850	5850	0
340	20241025	143200	0	5850	5850	5850	5850	0
341	20241025	143100	0	5850	5850	5850	5850	0
342	20241025	143000	0	5850	5850	5850	5850	0
343	20241025	142900	0	5850	5850	5850	5850	0
344	20241025	142800	0	5850	5850	5850	5850	0
345	20241025	142700	0	5850	5850	5850	5850	0
346	20241025	142600	0	5850	5850	5850	5850	0
347	20241025	142500	0	5850	5850	5850	5850	0
348	20241025	142400	0	5850	5850	5850	5850	0
349	20241025	142300	0	5850	5850	5850	5850	0
350	20241025	142200	0	5850	5850	5850	5850	0
351	20241025	142100	0	5850	5850	5850	5850	0
352	20241025	142000	0	5850	5850	5850	5850	0
353	20241025	141900	0	5850	5850	5850	5850	0
354	20241025	141800	0	5850	5850	5850	5850	0
355	20241025	141700	0	5850	5850	5850	5850	0
356	20241025	141600	0	5850	5850	5850	5850	0
357	20241025	141500	0	5850	5850	5850	5850	0
358	20241025	141400	0	5850	5850	5850	5850	0
359	20241025	141300	0	5850	5850	5850	5850	0
360	20241025	141200	0	5850	5850	5850	5850	0
361	20241025	141100	0	5850	5850	5850	5850	0
362	20241025	141000	0	5850	5850	5850	5850	0
363	20241025	140900	0	5850	5850	5850	5850	0
364	20241025	140800	0	5850	5850	5850	5850	0
365	20241025	140700	0	5850	5850	5850	5850	0
366	20241025	140600	0	5850	5850	5850	5850	0
367	20241025	140500	0	5850	5850	5850	5850	0
368	20241025	140400	0	5850	5850	5850	5850	0
369	20241025	140300	0	5850	5850	5850	5850	0
370	20241025	140200	0	5850	5850	5850	5850	0
371	20241025	140100	0	5850	5850	5850	5850	0
372	20241025	140000	0	5850	5850	5850	5850	0
373	20241025	135900	0	5850	5850	5850	5850	0
374	20241025	135800	0	5850	5850	5850	5850	0
375	20241025	135700	0	5850	5850	5850	5850	0
376	20241025	135600	0	5850	5850	5850	5850	0
377	20241025	135500	0	5850	5850	5850	5850	0
378	20241025	135400	0	5850	5850	5850	5850	0
379	20241025	135300	0	5850	5850	5850	5850	0
380	20241025	135200	0	5850	5850	5850	5850	0
381	20241025	135100	0	5850	5850	5850	5850	0
382	20241025	135000	0	5850	5850	5850	5850	0
383	20241025	134900	0	5850	5850	5850	5850	0
384	20241025	134800	0	5850	5850	5850	5850	0
385	20241025	134700	0	5850	5850	5850	5850	0
386	20241025	134600	0	5850	5850	5850	5850	0
387	20241025	134500	0	5850	5850	5850	5850	0
388	20241025	134400	0	5850	5850	5850	5850	0
389	20241025	134300	0	5850	5850	5850	5850	0
390	20241025	134200	0	5850	5850	5850	5850	0
391	20241025	134100	0	5850	5850	5850	5850	0
392	20241025	134000	0	5850	5850	5850	5850	0
393	20241025	133900	0	5850	5850	5850	5850	0
394	20241025	133800	0	5850	5850	5850	5850	0
395	20241025	133700	0	5850	5850	5850	5850	0
396	20241025	133600	0	5850	5850	5850	5850	0
397	20241025	133500	0	5850	5850	5850	5850	0
398	20241025	133400	0	5850	5850	5850	5850	0
399	20241025	133300	0	5850	5850	5850	5850	0
400	20241025	133200	0	5850	5850	5850	5850	0
401	20241025	133100	0	5850	5850	5850	5850	0
402	20241025	133000	0	5850	5850	5850	5850	0
403	20241025	132900	0	5850	5850	5850	5850	0
404	20241025	132800	0	5850	5850	5850	5850	0
405	20241025	132700	0	5850	5850	5850	5850	0
406	20241025	132600	0	5850	5850	5850	5850	0
407	20241025	132500	0	5850	5850	5850	5850	0
408	20241025	132400	0	5850	5850	5850	5850	0
409	20241025	132300	0	5850	5850	5850	5850	0
410	20241025	132200	0	5850	5850	5850	5850	0
411	20241025	132100	0	5850	5850	5850	5850	0
412	20241025	132000	0	5850	5850	5850	5850	0
413	20241025	131900	0	5850	5850	5850	5850	0
414	20241025	131800	0	5850	5850	5850	5850	0
415	20241025	131700	0	5850	5850	5850	5850	0
416	20241025	131600	0	5850	5850	5850	5850	0
417	20241025	131500	0	5850	5850	5850	5850	0
418	20241025	131400	0	5850	5850	5850	5850	0
419	20241025	131300	0	5850	5850	5850	5850	0
420	20241025	131200	0	5850	5850	5850	5850	0
421	20241025	131100	0	5850	5850	5850	5850	0
422	20241025	131000	0	5850	5850	5850	5850	0
423	20241025	130900	0	5850	5850	5850	5850	0
424	20241025	130800	0	5850	5850	5850	5850	0
425	20241025	130700	0	5850	5850	5850	5850	0
426	20241025	130600	0	5850	5850	5850	5850	0
427	20241025	130500	0	5850	5850	5850	5850	0
428	20241025	130400	0	5850	5850	5850	5850	0
429	20241025	130300	0	5850	5850	5850	5850	0
430	20241025	130200	0	5850	5850	5850	5850	0
431	20241025	130100	0	5850	5850	5850	5850	0
432	20241025	130000	0	5850	5850	5850	5850	0
433	20241025	125900	0	5850	5850	5850	5850	0
434	20241025	125800	0	5850	5850	5850	5850	0
435	20241025	125700	0	5850	5850	5850	5850	0
436	20241025	125600	0	5850	5850	5850	5850	0
437	20241025	125500	0	5850	5850	5850	5850	0
438	20241025	125400	0	5850	5850	5850	5850	0
439	20241025	125300	0	5850	5850	5850	5850	0
440	20241025	125200	0	5850	5850	5850	5850	0
441	20241025	125100	0	5850	5850	5850	5850	0
442	20241025	125000	0	5850	5850	5850	5850	0
443	20241025	124900	0	5850	5850	5850	5850	0
444	20241025	124800	0	5850	5850	5850	5850	0
445	20241025	124700	0	5850	5850	5850	5850	0
446	20241025	124600	0	5850	5850	5850	5850	0
447	20241025	124500	0	5850	5850	5850	5850	0
448	20241025	124400	0	5850	5850	5850	5850	0
449	20241025	124300	0	5850	5850	5850	5850	0
450	20241025	124200	0	5850	5850	5850	5850	0
451	20241025	124100	0	5850	5850	5850	5850	0
452	20241025	124000	0	5850	5850	5850	5850	0
453	20241025	123900	0	5850	5850	5850	5850	0
454	20241025	123800	0	5850	5850	5850	5850	0
455	20241025	123700	0	5850	5850	5850	5850	0
456	20241025	123600	0	5850	5850	5850	5850	0
457	20241025	123500	0	5850	5850	5850	5850	0
458	20241025	123400	0	5850	5850	5850	5850	0
459	20241025	123300	0	5850	5850	5850	5850	0
460	20241025	123200	0	5850	5850	5850	5850	0
461	20241025	123100	0	5850	5850	5850	5850	0
462	20241025	123000	0	5850	5850	5850	5850	0
463	20241025	122900	0	5850	5850	5850	5850	0
464	20241025	122800	0	5850	5850	5850	5850	0
465	20241025	122700	0	5850	5850	5850	5850	0
466	20241025	122600	0	5850	5850	5850	5850	0
467	20241025	122500	0	5850	5850	5850	5850	0
468	20241025	122400	0	5850	5850	5850	5850	0
469	20241025	122300	0	5850	5850	5850	5850	0
470	20241025	122200	0	5850	5850	5850	5850	0
471	20241025	122100	0	5850	5850	5850	5850	0
472	20241025	122000	0	5850	5850	5850	5850	0
473	20241025	121900	0	5850	5850	5850	5850	0
474	20241025	121800	0	5850	5850	5850	5850	0
475	20241025	121700	0	5850	5850	5850	5850	0
476	20241025	121600	0	5850	5850	5850	5850	0
477	20241025	121500	0	5850	5850	5850	5850	0
478	20241025	121400	0	5850	5850	5850	5850	0
479	20241025	121300	0	5850	5850	5850	5850	0
480	20241025	121200	0	5850	5850	5850	5850	0
481	20241025	121100	0	5850	5850	5850	5850	0
482	20241025	121000	0	5850	5850	5850	5850	0
483	20241025	120900	0	5850	5850	5850	5850	0
484	20241025	120800	0	5850	5850	5850	5850	0
485	20241025	120700	0	5850	5850	5850	5850	0
486	20241025	120600	0	5850	5850	5850	5850	0
487	20241025	120500	0	5850	5850	5850	5850	0
488	20241025	120400	0	5850	5850	5850	5850	0
489	20241025	120300	0	5850	5850	5850	5850	0
490	20241025	120200	0	5850	5850	5850	5850	0
491	20241025	120100	0	5850	5850	5850	5850	0
492	20241025	120000	0	5850	5850	5850	5850	0
493	20241025	115900	0	5850	5850	5850	5850	0
494	20241025	115800	0	5850	5850	5850	5850	0
495	20241025	115700	0	5850	5850	5850	5850	0
496	20241025	115600	0	5850	5850	5850	5850	0
497	20241025	115500	0	5850	5850	5850	5850	0
498	20241025	115400	0	5850	5850	5850	5850	0
499	20241025	115300	0	5850	5850	5850	5850	0
500	20241025	115200	0	5850	5850	5850	5850	0
501	20241025	115100	0	5850	5850	5850	5850	0
502	20241025	115000	0	5850	5850	5850	5850	0
503	20241025	114900	0	5850	5850	5850	5850	0
504	20241025	114800	0	5850	5850	5850	5850	0
505	20241025	114700	0	5850	5850	5850	5850	0
506	20241025	114600	0	5850	5850	5850	5850	0
507	20241025	114500	0	5850	5850	5850	5850	0
508	20241025	114400	0	5850	5850	5850	5850	0
509	20241025	114300	0	5850	5850	5850	5850	0
510	20241025	114200	0	5850	5850	5850	5850	0
511	20241025	114100	0	5850	5850	5850	5850	0
512	20241025	114000	0	5850	5850	5850	5850	0
513	20241025	113900	0	5850	5850	5850	5850	0
514	20241025	113800	0	5850	5850	5850	5850	0
515	20241025	113700	0	5850	5850	5850	5850	0
516	20241025	113600	0	5850	5850	5850	5850	0
517	20241025	113500	0	5850	5850	5850	5850	0
518	20241025	113400	0	5850	5850	5850	5850	0
519	20241025	113300	0	5850	5850	5850	5850	0
520	20241025	113200	0	5850	5850	5850	5850	0
521	20241025	113100	0	5850	5850	5850	5850	0
522	20241025	113000	0	5850	5850	5850	5850	0
523	20241025	112900	0	5850	5850	5850	5850	0
524	20241025	112800	0	5850	5850	5850	5850	0
525	20241025	112700	0	5850	5850	5850	5850	0
526	20241025	112600	0	5850	5850	5850	5850	0
527	20241025	112500	0	5850	5850	5850	5850	0
528	20241025	112400	0	5850	5850	5850	5850	0
529	20241025	112300	0	5850	5850	5850	5850	0
530	20241025	112200	0	5850	5850	5850	5850	0
531	20241025	112100	0	5850	5850	5850	5850	0
532	20241025	112000	0	5850	5850	5850	5850	0
533	20241025	111900	0	5850	5850	5850	5850	0
534	20241025	111800	0	5850	5850	5850	5850	0
535	20241025	111700	0	5850	5850	5850	5850	0
536	20241025	111600	0	5850	5850	5850	5850	0
537	20241025	111500	0	5850	5850	5850	5850	0
538	20241025	111400	0	5850	5850	5850	5850	0
539	20241025	111300	0	5850	5850	5850	5850	0
540	20241025	111200	0	5850	5850	5850	5850	0
541	20241025	111100	0	5850	5850	5850	5850	0
542	20241025	111000	0	5850	5850	5850	5850	0
543	20241025	110900	0	5850	5850	5850	5850	0
544	20241025	110800	0	5850	5850	5850	5850	0
545	20241025	110700	0	5850	5850	5850	5850	0
546	20241025	110600	0	5850	5850	5850	5850	0
547	20241025	110500	0	5850	5850	5850	5850	0
548	20241025	110400	0	5850	5850	5850	5850	0
549	20241025	110300	0	5850	5850	5850	5850	0
550	20241025	110200	0	5850	5850	5850	5850	0
551	20241025	110100	0	5850	5850	5850	5850	0
552	20241025	110000	0	5850	5850	5850	5850	0
553	20241025	105900	0	5850	5850	5850	5850	0
554	20241025	105800	0	5850	5850	5850	5850	0
555	20241025	105700	0	5850	5850	5850	5850	0
556	20241025	105600	0	5850	5850	5850	5850	0
557	20241025	105500	0	5850	5850	5850	5850	0
558	20241025	105400	0	5850	5850	5850	5850	0
559	20241025	105300	0	5850	5850	5850	5850	0
560	20241025	105200	0	5850	5850	5850	5850	0
561	20241025	105100	0	5850	5850	5850	5850	0
562	20241025	105000	0	5850	5850	5850	5850	0
563	20241025	104900	0	5850	5850	5850	5850	0
564	20241025	104800	0	5850	5850	5850	5850	0
565	20241025	104700	0	5850	5850	5850	5850	0
566	20241025	104600	0	5850	5850	5850	5850	0
567	20241025	104500	0	5850	5850	5850	5850	0
568	20241025	104400	0	5850	5850	5850	5850	0
569	20241025	104300	0	5850	5850	5850	5850	0
570	20241025	104200	0	5850	5850	5850	5850	0
571	20241025	104100	0	5850	5850	5850	5850	0
572	20241025	104000	0	5850	5850	5850	5850	0
573	20241025	103900	0	5850	5850	5850	5850	0
574	20241025	103800	0	5850	5850	5850	5850	0
575	20241025	103700	0	5850	5850	5850	5850	0
576	20241025	103600	0	5850	5850	5850	5850	0
577	20241025	103500	0	5850	5850	5850	5850	0
578	20241025	103400	0	5850	5850	5850	5850	0
579	20241025	103300	0	5850	5850	5850	5850	0
580	20241025	103200	0	5850	5850	5850	5850	0
581	20241025	103100	0	5850	5850	5850	5850	0
582	20241025	103000	0	5850	5850	5850	5850	0
583	20241025	102900	0	5850	5850	5850	5850	0
584	20241025	102800	0	5850	5850	5850	5850	0
585	20241025	102700	0	5850	5850	5850	5850	0
586	20241025	102600	0	5850	5850	5850	5850	0
587	20241025	102500	0	5850	5850	5850	5850	0
588	20241025	102400	0	5850	5850	5850	5850	0
589	20241025	102300	0	5850	5850	5850	5850	0
590	20241025	102200	0	5850	5850	5850	5850	0
591	20241025	102100	0	5850	5850	5850	5850	0
592	20241025	102000	0	5850	5850	5850	5850	0
593	20241025	101900	0	5850	5850	5850	5850	0
594	20241025	101800	0	5850	5850	5850	5850	0
595	20241025	101700	0	5850	5850	5850	5850	0
596	20241025	101600	0	5850	5850	5850	5850	0
597	20241025	101500	0	5850	5850	5850	5850	0
598	20241025	101400	0	5850	5850	5850	5850	0
599	20241025	101300	0	5850	5850	5850	5850	0
600	20241025	101200	0	5850	5850	5850	5850	0
601	20241025	101100	0	5850	5850	5850	5850	0
602	20241025	101000	0	5850	5850	5850	5850	0
603	20241025	100900	0	5850	5850	5850	5850	0
604	20241025	100800	0	5850	5850	5850	5850	0
605	20241025	100700	0	5850	5850	5850	5850	0
606	20241025	100600	0	5850	5850	5850	5850	0
607	20241025	100500	0	5850	5850	5850	5850	0
608	20241025	100400	0	5850	5850	5850	5850	0
609	20241025	100300	0	5850	5850	5850	5850	0
610	20241025	100200	0	5850	5850	5850	5850	0
611	20241025	100100	0	5850	5850	5850	5850	0
612	20241025	100000	0	5850	5850	5850	5850	0
613	20241025	095900	0	5850	5850	5850	5850	0
614	20241025	095800	0	5850	5850	5850	5850	0
615	20241025	095700	0	5850	5850	5850	5850	0
616	20241025	095600	0	5850	5850	5850	5850	0
617	20241025	095500	0	5850	5850	5850	5850	0
618	20241025	095400	0	5850	5850	5850	5850	0
619	20241025	095300	0	5850	5850	5850	5850	0
620	20241025	095200	0	5850	5850	5850	5850	0
621	20241025	095100	0	5850	5850	5850	5850	0
622	20241025	095000	0	5850	5850	5850	5850	0
623	20241025	094900	0	5850	5850	5850	5850	0
624	20241025	094800	0	5850	5850	5850	5850	0
625	20241025	094700	0	5850	5850	5850	5850	0
626	20241025	094600	0	5850	5850	5850	5850	0
627	20241025	094500	0	5850	5850	5850	5850	0
628	20241025	094400	0	5850	5850	5850	5850	0
629	20241025	094300	0	5850	5850	5850	5850	0
630	20241025	094200	0	5850	5850	5850	5850	0
631	20241025	094100	0	5850	5850	5850	5850	0
632	20241025	094000	0	5850	5850	5850	5850	0
633	20241025	093900	0	5850	5850	5850	5850	0
634	20241025	093800	0	5850	5850	5850	5850	0
635	20241025	093700	0	5850	5850	5850	5850	0
636	20241025	093600	0	5850	5850	5850	5850	0
637	20241025	093500	0	5850	5850	5850	5850	0
638	20241025	093400	0	5850	5850	5850	5850	0
639	20241025	093300	0	5850	5850	5850	5850	0
640	20241025	093200	0	5850	5850	5850	5850	0
641	20241025	093100	0	5850	5850	5850	5850	0
642	20241025	093000	0	5850	5850	5850	5850	0
643	20241025	092900	0	5850	5850	5850	5850	0
644	20241025	092800	0	5850	5850	5850	5850	0
645	20241025	092700	0	5850	5850	5850	5850	0
646	20241025	092600	0	5850	5850	5850	5850	0
647	20241025	092500	0	5850	5850	5850	5850	0
648	20241025	092400	0	5850	5850	5850	5850	0
649	20241025	092300	0	5850	5850	5850	5850	0
650	20241025	092200	0	5850	5850	5850	5850	0
651	20241025	092100	0	5850	5850	5850	5850	0
652	20241025	092000	0	5850	5850	5850	5850	0
653	20241025	091900	0	5850	5850	5850	5850	0
654	20241025	091800	0	5850	5850	5850	5850	0
655	20241025	091700	0	5850	5850	5850	5850	0
656	20241025	091600	0	5850	5850	5850	5850	0
657	20241025	091500	0	5850	5850	5850	5850	0
658	20241025	091400	0	5850	5850	5850	5850	0
659	20241025	091300	0	5850	5850	5850	5850	0
660	20241025	091200	0	5850	5850	5850	5850	0
661	20241025	091100	0	5850	5850	5850	5850	0
662	20241025	091000	0	5850	5850	5850	5850	0
663	20241025	090900	0	5850	5850	5850	5850	0
664	20241025	090800	0	5850	5850	5850	5850	0
665	20241025	090700	0	5850	5850	5850	5850	0
666	20241025	090600	0	5850	5850	5850	5850	0
667	20241025	090500	0	5850	5850	5850	5850	0
668	20241025	090400	0	5850	5850	5850	5850	0
669	20241025	090300	0	5850	5850	5850	5850	0
670	20241025	090200	0	5850	5850	5850	5850	0
671	20241025	090100	0	5850	5850	5850	5850	0
672	20241025	090000	0	5850	5850	5850	5850	0