KissMeData/150840/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	202100	0	5850	5850	5850	5850	0
3	20240909	202000	0	5850	5850	5850	5850	0
4	20240909	201900	0	5850	5850	5850	5850	0
5	20240909	201800	0	5850	5850	5850	5850	0
6	20240909	201700	0	5850	5850	5850	5850	0
7	20240909	201600	0	5850	5850	5850	5850	0
8	20240909	201500	0	5850	5850	5850	5850	0
9	20240909	201400	0	5850	5850	5850	5850	0
10	20240909	201300	0	5850	5850	5850	5850	0
11	20240909	201200	0	5850	5850	5850	5850	0
12	20240909	201100	0	5850	5850	5850	5850	0
13	20240909	201000	0	5850	5850	5850	5850	0
14	20240909	200900	0	5850	5850	5850	5850	0
15	20240909	200800	0	5850	5850	5850	5850	0
16	20240909	200700	0	5850	5850	5850	5850	0
17	20240909	200600	0	5850	5850	5850	5850	0
18	20240909	200500	0	5850	5850	5850	5850	0
19	20240909	200400	0	5850	5850	5850	5850	0
20	20240909	200300	0	5850	5850	5850	5850	0
21	20240909	200200	0	5850	5850	5850	5850	0
22	20240909	200100	0	5850	5850	5850	5850	0
23	20240909	200000	0	5850	5850	5850	5850	0
24	20240909	195900	0	5850	5850	5850	5850	0
25	20240909	195800	0	5850	5850	5850	5850	0
26	20240909	195700	0	5850	5850	5850	5850	0
27	20240909	195600	0	5850	5850	5850	5850	0
28	20240909	195500	0	5850	5850	5850	5850	0
29	20240909	195400	0	5850	5850	5850	5850	0
30	20240909	195300	0	5850	5850	5850	5850	0
31	20240909	195200	0	5850	5850	5850	5850	0
32	20240909	195100	0	5850	5850	5850	5850	0
33	20240909	195000	0	5850	5850	5850	5850	0
34	20240909	194900	0	5850	5850	5850	5850	0
35	20240909	194800	0	5850	5850	5850	5850	0
36	20240909	194700	0	5850	5850	5850	5850	0
37	20240909	194600	0	5850	5850	5850	5850	0
38	20240909	194500	0	5850	5850	5850	5850	0
39	20240909	194400	0	5850	5850	5850	5850	0
40	20240909	194300	0	5850	5850	5850	5850	0
41	20240909	194200	0	5850	5850	5850	5850	0
42	20240909	194100	0	5850	5850	5850	5850	0
43	20240909	194000	0	5850	5850	5850	5850	0
44	20240909	193900	0	5850	5850	5850	5850	0
45	20240909	193800	0	5850	5850	5850	5850	0
46	20240909	193700	0	5850	5850	5850	5850	0
47	20240909	193600	0	5850	5850	5850	5850	0
48	20240909	193500	0	5850	5850	5850	5850	0
49	20240909	193400	0	5850	5850	5850	5850	0
50	20240909	193300	0	5850	5850	5850	5850	0
51	20240909	193200	0	5850	5850	5850	5850	0
52	20240909	193100	0	5850	5850	5850	5850	0
53	20240909	193000	0	5850	5850	5850	5850	0
54	20240909	192900	0	5850	5850	5850	5850	0
55	20240909	192800	0	5850	5850	5850	5850	0
56	20240909	192700	0	5850	5850	5850	5850	0
57	20240909	192600	0	5850	5850	5850	5850	0
58	20240909	192500	0	5850	5850	5850	5850	0
59	20240909	192400	0	5850	5850	5850	5850	0
60	20240909	192300	0	5850	5850	5850	5850	0
61	20240909	192200	0	5850	5850	5850	5850	0
62	20240909	192100	0	5850	5850	5850	5850	0
63	20240909	192000	0	5850	5850	5850	5850	0
64	20240909	191900	0	5850	5850	5850	5850	0
65	20240909	191800	0	5850	5850	5850	5850	0
66	20240909	191700	0	5850	5850	5850	5850	0
67	20240909	191600	0	5850	5850	5850	5850	0
68	20240909	191500	0	5850	5850	5850	5850	0
69	20240909	191400	0	5850	5850	5850	5850	0
70	20240909	191300	0	5850	5850	5850	5850	0
71	20240909	191200	0	5850	5850	5850	5850	0
72	20240909	191100	0	5850	5850	5850	5850	0
73	20240909	191000	0	5850	5850	5850	5850	0
74	20240909	190900	0	5850	5850	5850	5850	0
75	20240909	190800	0	5850	5850	5850	5850	0
76	20240909	190700	0	5850	5850	5850	5850	0
77	20240909	190600	0	5850	5850	5850	5850	0
78	20240909	190500	0	5850	5850	5850	5850	0
79	20240909	190400	0	5850	5850	5850	5850	0
80	20240909	190300	0	5850	5850	5850	5850	0
81	20240909	190200	0	5850	5850	5850	5850	0
82	20240909	190100	0	5850	5850	5850	5850	0
83	20240909	190000	0	5850	5850	5850	5850	0
84	20240909	185900	0	5850	5850	5850	5850	0
85	20240909	185800	0	5850	5850	5850	5850	0
86	20240909	185700	0	5850	5850	5850	5850	0
87	20240909	185600	0	5850	5850	5850	5850	0
88	20240909	185500	0	5850	5850	5850	5850	0
89	20240909	185400	0	5850	5850	5850	5850	0
90	20240909	185300	0	5850	5850	5850	5850	0
91	20240909	185200	0	5850	5850	5850	5850	0
92	20240909	185100	0	5850	5850	5850	5850	0
93	20240909	185000	0	5850	5850	5850	5850	0
94	20240909	184900	0	5850	5850	5850	5850	0
95	20240909	184800	0	5850	5850	5850	5850	0
96	20240909	184700	0	5850	5850	5850	5850	0
97	20240909	184600	0	5850	5850	5850	5850	0
98	20240909	184500	0	5850	5850	5850	5850	0
99	20240909	184400	0	5850	5850	5850	5850	0
100	20240909	184300	0	5850	5850	5850	5850	0
101	20240909	184200	0	5850	5850	5850	5850	0
102	20240909	184100	0	5850	5850	5850	5850	0
103	20240909	184000	0	5850	5850	5850	5850	0
104	20240909	183900	0	5850	5850	5850	5850	0
105	20240909	183800	0	5850	5850	5850	5850	0
106	20240909	183700	0	5850	5850	5850	5850	0
107	20240909	183600	0	5850	5850	5850	5850	0
108	20240909	183500	0	5850	5850	5850	5850	0
109	20240909	183400	0	5850	5850	5850	5850	0
110	20240909	183300	0	5850	5850	5850	5850	0
111	20240909	183200	0	5850	5850	5850	5850	0
112	20240909	183100	0	5850	5850	5850	5850	0
113	20240909	183000	0	5850	5850	5850	5850	0
114	20240909	182900	0	5850	5850	5850	5850	0
115	20240909	182800	0	5850	5850	5850	5850	0
116	20240909	182700	0	5850	5850	5850	5850	0
117	20240909	182600	0	5850	5850	5850	5850	0
118	20240909	182500	0	5850	5850	5850	5850	0
119	20240909	182400	0	5850	5850	5850	5850	0
120	20240909	182300	0	5850	5850	5850	5850	0
121	20240909	182200	0	5850	5850	5850	5850	0
122	20240909	182100	0	5850	5850	5850	5850	0
123	20240909	182000	0	5850	5850	5850	5850	0
124	20240909	181900	0	5850	5850	5850	5850	0
125	20240909	181800	0	5850	5850	5850	5850	0
126	20240909	181700	0	5850	5850	5850	5850	0
127	20240909	181600	0	5850	5850	5850	5850	0
128	20240909	181500	0	5850	5850	5850	5850	0
129	20240909	181400	0	5850	5850	5850	5850	0
130	20240909	181300	0	5850	5850	5850	5850	0
131	20240909	181200	0	5850	5850	5850	5850	0
132	20240909	181100	0	5850	5850	5850	5850	0
133	20240909	181000	0	5850	5850	5850	5850	0
134	20240909	180900	0	5850	5850	5850	5850	0
135	20240909	180800	0	5850	5850	5850	5850	0
136	20240909	180700	0	5850	5850	5850	5850	0
137	20240909	180600	0	5850	5850	5850	5850	0
138	20240909	180500	0	5850	5850	5850	5850	0
139	20240909	180400	0	5850	5850	5850	5850	0
140	20240909	180300	0	5850	5850	5850	5850	0
141	20240909	180200	0	5850	5850	5850	5850	0
142	20240909	180100	0	5850	5850	5850	5850	0
143	20240909	180000	0	5850	5850	5850	5850	0
144	20240909	175900	0	5850	5850	5850	5850	0
145	20240909	175800	0	5850	5850	5850	5850	0
146	20240909	175700	0	5850	5850	5850	5850	0
147	20240909	175600	0	5850	5850	5850	5850	0
148	20240909	175500	0	5850	5850	5850	5850	0
149	20240909	175400	0	5850	5850	5850	5850	0
150	20240909	175300	0	5850	5850	5850	5850	0
151	20240909	175200	0	5850	5850	5850	5850	0
152	20240909	175100	0	5850	5850	5850	5850	0
153	20240909	175000	0	5850	5850	5850	5850	0
154	20240909	174900	0	5850	5850	5850	5850	0
155	20240909	174800	0	5850	5850	5850	5850	0
156	20240909	174700	0	5850	5850	5850	5850	0
157	20240909	174600	0	5850	5850	5850	5850	0
158	20240909	174500	0	5850	5850	5850	5850	0
159	20240909	174400	0	5850	5850	5850	5850	0
160	20240909	174300	0	5850	5850	5850	5850	0
161	20240909	174200	0	5850	5850	5850	5850	0
162	20240909	174100	0	5850	5850	5850	5850	0
163	20240909	174000	0	5850	5850	5850	5850	0
164	20240909	173900	0	5850	5850	5850	5850	0
165	20240909	173800	0	5850	5850	5850	5850	0
166	20240909	173700	0	5850	5850	5850	5850	0
167	20240909	173600	0	5850	5850	5850	5850	0
168	20240909	173500	0	5850	5850	5850	5850	0
169	20240909	173400	0	5850	5850	5850	5850	0
170	20240909	173300	0	5850	5850	5850	5850	0
171	20240909	173200	0	5850	5850	5850	5850	0
172	20240909	173100	0	5850	5850	5850	5850	0
173	20240909	173000	0	5850	5850	5850	5850	0
174	20240909	172900	0	5850	5850	5850	5850	0
175	20240909	172800	0	5850	5850	5850	5850	0
176	20240909	172700	0	5850	5850	5850	5850	0
177	20240909	172600	0	5850	5850	5850	5850	0
178	20240909	172500	0	5850	5850	5850	5850	0
179	20240909	172400	0	5850	5850	5850	5850	0
180	20240909	172300	0	5850	5850	5850	5850	0
181	20240909	172200	0	5850	5850	5850	5850	0
182	20240909	172100	0	5850	5850	5850	5850	0
183	20240909	172000	0	5850	5850	5850	5850	0
184	20240909	171900	0	5850	5850	5850	5850	0
185	20240909	171800	0	5850	5850	5850	5850	0
186	20240909	171700	0	5850	5850	5850	5850	0
187	20240909	171600	0	5850	5850	5850	5850	0
188	20240909	171500	0	5850	5850	5850	5850	0
189	20240909	171400	0	5850	5850	5850	5850	0
190	20240909	171300	0	5850	5850	5850	5850	0
191	20240909	171200	0	5850	5850	5850	5850	0
192	20240909	171100	0	5850	5850	5850	5850	0
193	20240909	171000	0	5850	5850	5850	5850	0
194	20240909	170900	0	5850	5850	5850	5850	0
195	20240909	170800	0	5850	5850	5850	5850	0
196	20240909	170700	0	5850	5850	5850	5850	0
197	20240909	170600	0	5850	5850	5850	5850	0
198	20240909	170500	0	5850	5850	5850	5850	0
199	20240909	170400	0	5850	5850	5850	5850	0
200	20240909	170300	0	5850	5850	5850	5850	0
201	20240909	170200	0	5850	5850	5850	5850	0
202	20240909	170100	0	5850	5850	5850	5850	0
203	20240909	170000	0	5850	5850	5850	5850	0
204	20240909	165900	0	5850	5850	5850	5850	0
205	20240909	165800	0	5850	5850	5850	5850	0
206	20240909	165700	0	5850	5850	5850	5850	0
207	20240909	165600	0	5850	5850	5850	5850	0
208	20240909	165500	0	5850	5850	5850	5850	0
209	20240909	165400	0	5850	5850	5850	5850	0
210	20240909	165300	0	5850	5850	5850	5850	0
211	20240909	165200	0	5850	5850	5850	5850	0
212	20240909	165100	0	5850	5850	5850	5850	0
213	20240909	165000	0	5850	5850	5850	5850	0
214	20240909	164900	0	5850	5850	5850	5850	0
215	20240909	164800	0	5850	5850	5850	5850	0
216	20240909	164700	0	5850	5850	5850	5850	0
217	20240909	164600	0	5850	5850	5850	5850	0
218	20240909	164500	0	5850	5850	5850	5850	0
219	20240909	164400	0	5850	5850	5850	5850	0
220	20240909	164300	0	5850	5850	5850	5850	0
221	20240909	164200	0	5850	5850	5850	5850	0
222	20240909	164100	0	5850	5850	5850	5850	0
223	20240909	164000	0	5850	5850	5850	5850	0
224	20240909	163900	0	5850	5850	5850	5850	0
225	20240909	163800	0	5850	5850	5850	5850	0
226	20240909	163700	0	5850	5850	5850	5850	0
227	20240909	163600	0	5850	5850	5850	5850	0
228	20240909	163500	0	5850	5850	5850	5850	0
229	20240909	163400	0	5850	5850	5850	5850	0
230	20240909	163300	0	5850	5850	5850	5850	0
231	20240909	163200	0	5850	5850	5850	5850	0
232	20240909	163100	0	5850	5850	5850	5850	0
233	20240909	163000	0	5850	5850	5850	5850	0
234	20240909	162900	0	5850	5850	5850	5850	0
235	20240909	162800	0	5850	5850	5850	5850	0
236	20240909	162700	0	5850	5850	5850	5850	0
237	20240909	162600	0	5850	5850	5850	5850	0
238	20240909	162500	0	5850	5850	5850	5850	0
239	20240909	162400	0	5850	5850	5850	5850	0
240	20240909	162300	0	5850	5850	5850	5850	0
241	20240909	162200	0	5850	5850	5850	5850	0
242	20240909	162100	0	5850	5850	5850	5850	0
243	20240909	162000	0	5850	5850	5850	5850	0
244	20240909	161900	0	5850	5850	5850	5850	0
245	20240909	161800	0	5850	5850	5850	5850	0
246	20240909	161700	0	5850	5850	5850	5850	0
247	20240909	161600	0	5850	5850	5850	5850	0
248	20240909	161500	0	5850	5850	5850	5850	0
249	20240909	161400	0	5850	5850	5850	5850	0
250	20240909	161300	0	5850	5850	5850	5850	0
251	20240909	161200	0	5850	5850	5850	5850	0
252	20240909	161100	0	5850	5850	5850	5850	0
253	20240909	161000	0	5850	5850	5850	5850	0
254	20240909	160900	0	5850	5850	5850	5850	0
255	20240909	160800	0	5850	5850	5850	5850	0
256	20240909	160700	0	5850	5850	5850	5850	0
257	20240909	160600	0	5850	5850	5850	5850	0
258	20240909	160500	0	5850	5850	5850	5850	0
259	20240909	160400	0	5850	5850	5850	5850	0
260	20240909	160300	0	5850	5850	5850	5850	0
261	20240909	160200	0	5850	5850	5850	5850	0
262	20240909	160100	0	5850	5850	5850	5850	0
263	20240909	160000	0	5850	5850	5850	5850	0
264	20240909	155900	0	5850	5850	5850	5850	0
265	20240909	155800	0	5850	5850	5850	5850	0
266	20240909	155700	0	5850	5850	5850	5850	0
267	20240909	155600	0	5850	5850	5850	5850	0
268	20240909	155500	0	5850	5850	5850	5850	0
269	20240909	155400	0	5850	5850	5850	5850	0
270	20240909	155300	0	5850	5850	5850	5850	0
271	20240909	155200	0	5850	5850	5850	5850	0
272	20240909	155100	0	5850	5850	5850	5850	0
273	20240909	155000	0	5850	5850	5850	5850	0
274	20240909	154900	0	5850	5850	5850	5850	0
275	20240909	154800	0	5850	5850	5850	5850	0
276	20240909	154700	0	5850	5850	5850	5850	0
277	20240909	154600	0	5850	5850	5850	5850	0
278	20240909	154500	0	5850	5850	5850	5850	0
279	20240909	154400	0	5850	5850	5850	5850	0
280	20240909	154300	0	5850	5850	5850	5850	0
281	20240909	154200	0	5850	5850	5850	5850	0
282	20240909	154100	0	5850	5850	5850	5850	0
283	20240909	154000	0	5850	5850	5850	5850	0
284	20240909	153900	0	5850	5850	5850	5850	0
285	20240909	153800	0	5850	5850	5850	5850	0
286	20240909	153700	0	5850	5850	5850	5850	0
287	20240909	153600	0	5850	5850	5850	5850	0
288	20240909	153500	0	5850	5850	5850	5850	0
289	20240909	153400	0	5850	5850	5850	5850	0
290	20240909	153300	0	5850	5850	5850	5850	0
291	20240909	153200	0	5850	5850	5850	5850	0
292	20240909	153100	0	5850	5850	5850	5850	0
293	20240909	153000	0	5850	5850	5850	5850	0
294	20240909	152900	0	5850	5850	5850	5850	0
295	20240909	152800	0	5850	5850	5850	5850	0
296	20240909	152700	0	5850	5850	5850	5850	0
297	20240909	152600	0	5850	5850	5850	5850	0
298	20240909	152500	0	5850	5850	5850	5850	0
299	20240909	152400	0	5850	5850	5850	5850	0
300	20240909	152300	0	5850	5850	5850	5850	0
301	20240909	152200	0	5850	5850	5850	5850	0
302	20240909	152100	0	5850	5850	5850	5850	0
303	20240909	152000	0	5850	5850	5850	5850	0
304	20240909	151900	0	5850	5850	5850	5850	0
305	20240909	151800	0	5850	5850	5850	5850	0
306	20240909	151700	0	5850	5850	5850	5850	0
307	20240909	151600	0	5850	5850	5850	5850	0
308	20240909	151500	0	5850	5850	5850	5850	0
309	20240909	151400	0	5850	5850	5850	5850	0
310	20240909	151300	0	5850	5850	5850	5850	0
311	20240909	151200	0	5850	5850	5850	5850	0
312	20240909	151100	0	5850	5850	5850	5850	0
313	20240909	151000	0	5850	5850	5850	5850	0
314	20240909	150900	0	5850	5850	5850	5850	0
315	20240909	150800	0	5850	5850	5850	5850	0
316	20240909	150700	0	5850	5850	5850	5850	0
317	20240909	150600	0	5850	5850	5850	5850	0
318	20240909	150500	0	5850	5850	5850	5850	0
319	20240909	150400	0	5850	5850	5850	5850	0
320	20240909	150300	0	5850	5850	5850	5850	0
321	20240909	150200	0	5850	5850	5850	5850	0
322	20240909	150100	0	5850	5850	5850	5850	0
323	20240909	150000	0	5850	5850	5850	5850	0
324	20240909	145900	0	5850	5850	5850	5850	0
325	20240909	145800	0	5850	5850	5850	5850	0
326	20240909	145700	0	5850	5850	5850	5850	0
327	20240909	145600	0	5850	5850	5850	5850	0
328	20240909	145500	0	5850	5850	5850	5850	0
329	20240909	145400	0	5850	5850	5850	5850	0
330	20240909	145300	0	5850	5850	5850	5850	0
331	20240909	145200	0	5850	5850	5850	5850	0
332	20240909	145100	0	5850	5850	5850	5850	0
333	20240909	145000	0	5850	5850	5850	5850	0
334	20240909	144900	0	5850	5850	5850	5850	0
335	20240909	144800	0	5850	5850	5850	5850	0
336	20240909	144700	0	5850	5850	5850	5850	0
337	20240909	144600	0	5850	5850	5850	5850	0
338	20240909	144500	0	5850	5850	5850	5850	0
339	20240909	144400	0	5850	5850	5850	5850	0
340	20240909	144300	0	5850	5850	5850	5850	0
341	20240909	144200	0	5850	5850	5850	5850	0
342	20240909	144100	0	5850	5850	5850	5850	0
343	20240909	144000	0	5850	5850	5850	5850	0
344	20240909	143900	0	5850	5850	5850	5850	0
345	20240909	143800	0	5850	5850	5850	5850	0
346	20240909	143700	0	5850	5850	5850	5850	0
347	20240909	143600	0	5850	5850	5850	5850	0
348	20240909	143500	0	5850	5850	5850	5850	0
349	20240909	143400	0	5850	5850	5850	5850	0
350	20240909	143300	0	5850	5850	5850	5850	0
351	20240909	143200	0	5850	5850	5850	5850	0
352	20240909	143100	0	5850	5850	5850	5850	0
353	20240909	143000	0	5850	5850	5850	5850	0
354	20240909	142900	0	5850	5850	5850	5850	0
355	20240909	142800	0	5850	5850	5850	5850	0
356	20240909	142700	0	5850	5850	5850	5850	0
357	20240909	142600	0	5850	5850	5850	5850	0
358	20240909	142500	0	5850	5850	5850	5850	0
359	20240909	142400	0	5850	5850	5850	5850	0
360	20240909	142300	0	5850	5850	5850	5850	0
361	20240909	142200	0	5850	5850	5850	5850	0
362	20240909	142100	0	5850	5850	5850	5850	0
363	20240909	142000	0	5850	5850	5850	5850	0
364	20240909	141900	0	5850	5850	5850	5850	0
365	20240909	141800	0	5850	5850	5850	5850	0
366	20240909	141700	0	5850	5850	5850	5850	0
367	20240909	141600	0	5850	5850	5850	5850	0
368	20240909	141500	0	5850	5850	5850	5850	0
369	20240909	141400	0	5850	5850	5850	5850	0
370	20240909	141300	0	5850	5850	5850	5850	0
371	20240909	141200	0	5850	5850	5850	5850	0
372	20240909	141100	0	5850	5850	5850	5850	0
373	20240909	141000	0	5850	5850	5850	5850	0
374	20240909	140900	0	5850	5850	5850	5850	0
375	20240909	140800	0	5850	5850	5850	5850	0
376	20240909	140700	0	5850	5850	5850	5850	0
377	20240909	140600	0	5850	5850	5850	5850	0
378	20240909	140500	0	5850	5850	5850	5850	0
379	20240909	140400	0	5850	5850	5850	5850	0
380	20240909	140300	0	5850	5850	5850	5850	0
381	20240909	140200	0	5850	5850	5850	5850	0
382	20240909	140100	0	5850	5850	5850	5850	0
383	20240909	140000	0	5850	5850	5850	5850	0
384	20240909	135900	0	5850	5850	5850	5850	0
385	20240909	135800	0	5850	5850	5850	5850	0
386	20240909	135700	0	5850	5850	5850	5850	0
387	20240909	135600	0	5850	5850	5850	5850	0
388	20240909	135500	0	5850	5850	5850	5850	0
389	20240909	135400	0	5850	5850	5850	5850	0
390	20240909	135300	0	5850	5850	5850	5850	0
391	20240909	135200	0	5850	5850	5850	5850	0
392	20240909	135100	0	5850	5850	5850	5850	0
393	20240909	135000	0	5850	5850	5850	5850	0
394	20240909	134900	0	5850	5850	5850	5850	0
395	20240909	134800	0	5850	5850	5850	5850	0
396	20240909	134700	0	5850	5850	5850	5850	0
397	20240909	134600	0	5850	5850	5850	5850	0
398	20240909	134500	0	5850	5850	5850	5850	0
399	20240909	134400	0	5850	5850	5850	5850	0
400	20240909	134300	0	5850	5850	5850	5850	0
401	20240909	134200	0	5850	5850	5850	5850	0
402	20240909	134100	0	5850	5850	5850	5850	0
403	20240909	134000	0	5850	5850	5850	5850	0
404	20240909	133900	0	5850	5850	5850	5850	0
405	20240909	133800	0	5850	5850	5850	5850	0
406	20240909	133700	0	5850	5850	5850	5850	0
407	20240909	133600	0	5850	5850	5850	5850	0
408	20240909	133500	0	5850	5850	5850	5850	0
409	20240909	133400	0	5850	5850	5850	5850	0
410	20240909	133300	0	5850	5850	5850	5850	0
411	20240909	133200	0	5850	5850	5850	5850	0
412	20240909	133100	0	5850	5850	5850	5850	0
413	20240909	133000	0	5850	5850	5850	5850	0
414	20240909	132900	0	5850	5850	5850	5850	0
415	20240909	132800	0	5850	5850	5850	5850	0
416	20240909	132700	0	5850	5850	5850	5850	0
417	20240909	132600	0	5850	5850	5850	5850	0
418	20240909	132500	0	5850	5850	5850	5850	0
419	20240909	132400	0	5850	5850	5850	5850	0
420	20240909	132300	0	5850	5850	5850	5850	0
421	20240909	132200	0	5850	5850	5850	5850	0
422	20240909	132100	0	5850	5850	5850	5850	0
423	20240909	132000	0	5850	5850	5850	5850	0
424	20240909	131900	0	5850	5850	5850	5850	0
425	20240909	131800	0	5850	5850	5850	5850	0
426	20240909	131700	0	5850	5850	5850	5850	0
427	20240909	131600	0	5850	5850	5850	5850	0
428	20240909	131500	0	5850	5850	5850	5850	0
429	20240909	131400	0	5850	5850	5850	5850	0
430	20240909	131300	0	5850	5850	5850	5850	0
431	20240909	131200	0	5850	5850	5850	5850	0
432	20240909	131100	0	5850	5850	5850	5850	0
433	20240909	131000	0	5850	5850	5850	5850	0
434	20240909	130900	0	5850	5850	5850	5850	0
435	20240909	130800	0	5850	5850	5850	5850	0
436	20240909	130700	0	5850	5850	5850	5850	0
437	20240909	130600	0	5850	5850	5850	5850	0
438	20240909	130500	0	5850	5850	5850	5850	0
439	20240909	130400	0	5850	5850	5850	5850	0
440	20240909	130300	0	5850	5850	5850	5850	0
441	20240909	130200	0	5850	5850	5850	5850	0
442	20240909	130100	0	5850	5850	5850	5850	0
443	20240909	130000	0	5850	5850	5850	5850	0
444	20240909	125900	0	5850	5850	5850	5850	0
445	20240909	125800	0	5850	5850	5850	5850	0
446	20240909	125700	0	5850	5850	5850	5850	0
447	20240909	125600	0	5850	5850	5850	5850	0
448	20240909	125500	0	5850	5850	5850	5850	0
449	20240909	125400	0	5850	5850	5850	5850	0
450	20240909	125300	0	5850	5850	5850	5850	0
451	20240909	125200	0	5850	5850	5850	5850	0
452	20240909	125100	0	5850	5850	5850	5850	0
453	20240909	125000	0	5850	5850	5850	5850	0
454	20240909	124900	0	5850	5850	5850	5850	0
455	20240909	124800	0	5850	5850	5850	5850	0
456	20240909	124700	0	5850	5850	5850	5850	0
457	20240909	124600	0	5850	5850	5850	5850	0
458	20240909	124500	0	5850	5850	5850	5850	0
459	20240909	124400	0	5850	5850	5850	5850	0
460	20240909	124300	0	5850	5850	5850	5850	0
461	20240909	124200	0	5850	5850	5850	5850	0
462	20240909	124100	0	5850	5850	5850	5850	0
463	20240909	124000	0	5850	5850	5850	5850	0
464	20240909	123900	0	5850	5850	5850	5850	0
465	20240909	123800	0	5850	5850	5850	5850	0
466	20240909	123700	0	5850	5850	5850	5850	0
467	20240909	123600	0	5850	5850	5850	5850	0
468	20240909	123500	0	5850	5850	5850	5850	0
469	20240909	123400	0	5850	5850	5850	5850	0
470	20240909	123300	0	5850	5850	5850	5850	0
471	20240909	123200	0	5850	5850	5850	5850	0
472	20240909	123100	0	5850	5850	5850	5850	0
473	20240909	123000	0	5850	5850	5850	5850	0
474	20240909	122900	0	5850	5850	5850	5850	0
475	20240909	122800	0	5850	5850	5850	5850	0
476	20240909	122700	0	5850	5850	5850	5850	0
477	20240909	122600	0	5850	5850	5850	5850	0
478	20240909	122500	0	5850	5850	5850	5850	0
479	20240909	122400	0	5850	5850	5850	5850	0
480	20240909	122300	0	5850	5850	5850	5850	0
481	20240909	122200	0	5850	5850	5850	5850	0
482	20240909	122100	0	5850	5850	5850	5850	0
483	20240909	122000	0	5850	5850	5850	5850	0
484	20240909	121900	0	5850	5850	5850	5850	0
485	20240909	121800	0	5850	5850	5850	5850	0
486	20240909	121700	0	5850	5850	5850	5850	0
487	20240909	121600	0	5850	5850	5850	5850	0
488	20240909	121500	0	5850	5850	5850	5850	0
489	20240909	121400	0	5850	5850	5850	5850	0
490	20240909	121300	0	5850	5850	5850	5850	0
491	20240909	121200	0	5850	5850	5850	5850	0
492	20240909	121100	0	5850	5850	5850	5850	0
493	20240909	121000	0	5850	5850	5850	5850	0
494	20240909	120900	0	5850	5850	5850	5850	0
495	20240909	120800	0	5850	5850	5850	5850	0
496	20240909	120700	0	5850	5850	5850	5850	0
497	20240909	120600	0	5850	5850	5850	5850	0
498	20240909	120500	0	5850	5850	5850	5850	0
499	20240909	120400	0	5850	5850	5850	5850	0
500	20240909	120300	0	5850	5850	5850	5850	0
501	20240909	120200	0	5850	5850	5850	5850	0
502	20240909	120100	0	5850	5850	5850	5850	0
503	20240909	120000	0	5850	5850	5850	5850	0
504	20240909	115900	0	5850	5850	5850	5850	0
505	20240909	115800	0	5850	5850	5850	5850	0
506	20240909	115700	0	5850	5850	5850	5850	0
507	20240909	115600	0	5850	5850	5850	5850	0
508	20240909	115500	0	5850	5850	5850	5850	0
509	20240909	115400	0	5850	5850	5850	5850	0
510	20240909	115300	0	5850	5850	5850	5850	0
511	20240909	115200	0	5850	5850	5850	5850	0
512	20240909	115100	0	5850	5850	5850	5850	0
513	20240909	115000	0	5850	5850	5850	5850	0
514	20240909	114900	0	5850	5850	5850	5850	0
515	20240909	114800	0	5850	5850	5850	5850	0
516	20240909	114700	0	5850	5850	5850	5850	0
517	20240909	114600	0	5850	5850	5850	5850	0
518	20240909	114500	0	5850	5850	5850	5850	0
519	20240909	114400	0	5850	5850	5850	5850	0
520	20240909	114300	0	5850	5850	5850	5850	0
521	20240909	114200	0	5850	5850	5850	5850	0
522	20240909	114100	0	5850	5850	5850	5850	0
523	20240909	114000	0	5850	5850	5850	5850	0
524	20240909	113900	0	5850	5850	5850	5850	0
525	20240909	113800	0	5850	5850	5850	5850	0
526	20240909	113700	0	5850	5850	5850	5850	0
527	20240909	113600	0	5850	5850	5850	5850	0
528	20240909	113500	0	5850	5850	5850	5850	0
529	20240909	113400	0	5850	5850	5850	5850	0
530	20240909	113300	0	5850	5850	5850	5850	0
531	20240909	113200	0	5850	5850	5850	5850	0
532	20240909	113100	0	5850	5850	5850	5850	0
533	20240909	113000	0	5850	5850	5850	5850	0
534	20240909	112900	0	5850	5850	5850	5850	0
535	20240909	112800	0	5850	5850	5850	5850	0
536	20240909	112700	0	5850	5850	5850	5850	0
537	20240909	112600	0	5850	5850	5850	5850	0
538	20240909	112500	0	5850	5850	5850	5850	0
539	20240909	112400	0	5850	5850	5850	5850	0
540	20240909	112300	0	5850	5850	5850	5850	0
541	20240909	112200	0	5850	5850	5850	5850	0
542	20240909	112100	0	5850	5850	5850	5850	0
543	20240909	112000	0	5850	5850	5850	5850	0
544	20240909	111900	0	5850	5850	5850	5850	0
545	20240909	111800	0	5850	5850	5850	5850	0
546	20240909	111700	0	5850	5850	5850	5850	0
547	20240909	111600	0	5850	5850	5850	5850	0
548	20240909	111500	0	5850	5850	5850	5850	0
549	20240909	111400	0	5850	5850	5850	5850	0
550	20240909	111300	0	5850	5850	5850	5850	0
551	20240909	111200	0	5850	5850	5850	5850	0
552	20240909	111100	0	5850	5850	5850	5850	0
553	20240909	111000	0	5850	5850	5850	5850	0
554	20240909	110900	0	5850	5850	5850	5850	0
555	20240909	110800	0	5850	5850	5850	5850	0
556	20240909	110700	0	5850	5850	5850	5850	0
557	20240909	110600	0	5850	5850	5850	5850	0
558	20240909	110500	0	5850	5850	5850	5850	0
559	20240909	110400	0	5850	5850	5850	5850	0
560	20240909	110300	0	5850	5850	5850	5850	0
561	20240909	110200	0	5850	5850	5850	5850	0
562	20240909	110100	0	5850	5850	5850	5850	0
563	20240909	110000	0	5850	5850	5850	5850	0
564	20240909	105900	0	5850	5850	5850	5850	0
565	20240909	105800	0	5850	5850	5850	5850	0
566	20240909	105700	0	5850	5850	5850	5850	0
567	20240909	105600	0	5850	5850	5850	5850	0
568	20240909	105500	0	5850	5850	5850	5850	0
569	20240909	105400	0	5850	5850	5850	5850	0
570	20240909	105300	0	5850	5850	5850	5850	0
571	20240909	105200	0	5850	5850	5850	5850	0
572	20240909	105100	0	5850	5850	5850	5850	0
573	20240909	105000	0	5850	5850	5850	5850	0
574	20240909	104900	0	5850	5850	5850	5850	0
575	20240909	104800	0	5850	5850	5850	5850	0
576	20240909	104700	0	5850	5850	5850	5850	0
577	20240909	104600	0	5850	5850	5850	5850	0
578	20240909	104500	0	5850	5850	5850	5850	0
579	20240909	104400	0	5850	5850	5850	5850	0
580	20240909	104300	0	5850	5850	5850	5850	0
581	20240909	104200	0	5850	5850	5850	5850	0
582	20240909	104100	0	5850	5850	5850	5850	0
583	20240909	104000	0	5850	5850	5850	5850	0
584	20240909	103900	0	5850	5850	5850	5850	0
585	20240909	103800	0	5850	5850	5850	5850	0
586	20240909	103700	0	5850	5850	5850	5850	0
587	20240909	103600	0	5850	5850	5850	5850	0
588	20240909	103500	0	5850	5850	5850	5850	0
589	20240909	103400	0	5850	5850	5850	5850	0
590	20240909	103300	0	5850	5850	5850	5850	0
591	20240909	103200	0	5850	5850	5850	5850	0
592	20240909	103100	0	5850	5850	5850	5850	0
593	20240909	103000	0	5850	5850	5850	5850	0
594	20240909	102900	0	5850	5850	5850	5850	0
595	20240909	102800	0	5850	5850	5850	5850	0
596	20240909	102700	0	5850	5850	5850	5850	0
597	20240909	102600	0	5850	5850	5850	5850	0
598	20240909	102500	0	5850	5850	5850	5850	0
599	20240909	102400	0	5850	5850	5850	5850	0
600	20240909	102300	0	5850	5850	5850	5850	0
601	20240909	102200	0	5850	5850	5850	5850	0
602	20240909	102100	0	5850	5850	5850	5850	0
603	20240909	102000	0	5850	5850	5850	5850	0
604	20240909	101900	0	5850	5850	5850	5850	0
605	20240909	101800	0	5850	5850	5850	5850	0
606	20240909	101700	0	5850	5850	5850	5850	0
607	20240909	101600	0	5850	5850	5850	5850	0
608	20240909	101500	0	5850	5850	5850	5850	0
609	20240909	101400	0	5850	5850	5850	5850	0
610	20240909	101300	0	5850	5850	5850	5850	0
611	20240909	101200	0	5850	5850	5850	5850	0
612	20240909	101100	0	5850	5850	5850	5850	0
613	20240909	101000	0	5850	5850	5850	5850	0
614	20240909	100900	0	5850	5850	5850	5850	0
615	20240909	100800	0	5850	5850	5850	5850	0
616	20240909	100700	0	5850	5850	5850	5850	0
617	20240909	100600	0	5850	5850	5850	5850	0
618	20240909	100500	0	5850	5850	5850	5850	0
619	20240909	100400	0	5850	5850	5850	5850	0
620	20240909	100300	0	5850	5850	5850	5850	0
621	20240909	100200	0	5850	5850	5850	5850	0
622	20240909	100100	0	5850	5850	5850	5850	0
623	20240909	100000	0	5850	5850	5850	5850	0
624	20240909	095900	0	5850	5850	5850	5850	0
625	20240909	095800	0	5850	5850	5850	5850	0
626	20240909	095700	0	5850	5850	5850	5850	0
627	20240909	095600	0	5850	5850	5850	5850	0
628	20240909	095500	0	5850	5850	5850	5850	0
629	20240909	095400	0	5850	5850	5850	5850	0
630	20240909	095300	0	5850	5850	5850	5850	0
631	20240909	095200	0	5850	5850	5850	5850	0
632	20240909	095100	0	5850	5850	5850	5850	0
633	20240909	095000	0	5850	5850	5850	5850	0
634	20240909	094900	0	5850	5850	5850	5850	0
635	20240909	094800	0	5850	5850	5850	5850	0
636	20240909	094700	0	5850	5850	5850	5850	0
637	20240909	094600	0	5850	5850	5850	5850	0
638	20240909	094500	0	5850	5850	5850	5850	0
639	20240909	094400	0	5850	5850	5850	5850	0
640	20240909	094300	0	5850	5850	5850	5850	0
641	20240909	094200	0	5850	5850	5850	5850	0
642	20240909	094100	0	5850	5850	5850	5850	0
643	20240909	094000	0	5850	5850	5850	5850	0
644	20240909	093900	0	5850	5850	5850	5850	0
645	20240909	093800	0	5850	5850	5850	5850	0
646	20240909	093700	0	5850	5850	5850	5850	0
647	20240909	093600	0	5850	5850	5850	5850	0
648	20240909	093500	0	5850	5850	5850	5850	0
649	20240909	093400	0	5850	5850	5850	5850	0
650	20240909	093300	0	5850	5850	5850	5850	0
651	20240909	093200	0	5850	5850	5850	5850	0
652	20240909	093100	0	5850	5850	5850	5850	0
653	20240909	093000	0	5850	5850	5850	5850	0
654	20240909	092900	0	5850	5850	5850	5850	0
655	20240909	092800	0	5850	5850	5850	5850	0
656	20240909	092700	0	5850	5850	5850	5850	0
657	20240909	092600	0	5850	5850	5850	5850	0
658	20240909	092500	0	5850	5850	5850	5850	0
659	20240909	092400	0	5850	5850	5850	5850	0
660	20240909	092300	0	5850	5850	5850	5850	0
661	20240909	092200	0	5850	5850	5850	5850	0
662	20240909	092100	0	5850	5850	5850	5850	0
663	20240909	092000	0	5850	5850	5850	5850	0
664	20240909	091900	0	5850	5850	5850	5850	0
665	20240909	091800	0	5850	5850	5850	5850	0
666	20240909	091700	0	5850	5850	5850	5850	0
667	20240909	091600	0	5850	5850	5850	5850	0
668	20240909	091500	0	5850	5850	5850	5850	0
669	20240909	091400	0	5850	5850	5850	5850	0
670	20240909	091300	0	5850	5850	5850	5850	0
671	20240909	091200	0	5850	5850	5850	5850	0
672	20240909	091100	0	5850	5850	5850	5850	0
673	20240909	091000	0	5850	5850	5850	5850	0
674	20240909	090900	0	5850	5850	5850	5850	0
675	20240909	090800	0	5850	5850	5850	5850	0
676	20240909	090700	0	5850	5850	5850	5850	0
677	20240909	090600	0	5850	5850	5850	5850	0
678	20240909	090500	0	5850	5850	5850	5850	0
679	20240909	090400	0	5850	5850	5850	5850	0
680	20240909	090300	0	5850	5850	5850	5850	0
681	20240909	090200	0	5850	5850	5850	5850	0
682	20240909	090100	0	5850	5850	5850	5850	0
683	20240909	090000	0	5850	5850	5850	5850	0