KissMeData/150840/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203300	0	5850	5850	5850	5850	0
3	20240628	203200	0	5850	5850	5850	5850	0
4	20240628	203100	0	5850	5850	5850	5850	0
5	20240628	203000	0	5850	5850	5850	5850	0
6	20240628	202900	0	5850	5850	5850	5850	0
7	20240628	202800	0	5850	5850	5850	5850	0
8	20240628	202700	0	5850	5850	5850	5850	0
9	20240628	202600	0	5850	5850	5850	5850	0
10	20240628	202500	0	5850	5850	5850	5850	0
11	20240628	202400	0	5850	5850	5850	5850	0
12	20240628	202300	0	5850	5850	5850	5850	0
13	20240628	202200	0	5850	5850	5850	5850	0
14	20240628	202100	0	5850	5850	5850	5850	0
15	20240628	202000	0	5850	5850	5850	5850	0
16	20240628	201900	0	5850	5850	5850	5850	0
17	20240628	201800	0	5850	5850	5850	5850	0
18	20240628	201700	0	5850	5850	5850	5850	0
19	20240628	201600	0	5850	5850	5850	5850	0
20	20240628	201500	0	5850	5850	5850	5850	0
21	20240628	201400	0	5850	5850	5850	5850	0
22	20240628	201300	0	5850	5850	5850	5850	0
23	20240628	201200	0	5850	5850	5850	5850	0
24	20240628	201100	0	5850	5850	5850	5850	0
25	20240628	201000	0	5850	5850	5850	5850	0
26	20240628	200900	0	5850	5850	5850	5850	0
27	20240628	200800	0	5850	5850	5850	5850	0
28	20240628	200700	0	5850	5850	5850	5850	0
29	20240628	200600	0	5850	5850	5850	5850	0
30	20240628	200500	0	5850	5850	5850	5850	0
31	20240628	200400	0	5850	5850	5850	5850	0
32	20240628	200300	0	5850	5850	5850	5850	0
33	20240628	200200	0	5850	5850	5850	5850	0
34	20240628	200100	0	5850	5850	5850	5850	0
35	20240628	200000	0	5850	5850	5850	5850	0
36	20240628	195900	0	5850	5850	5850	5850	0
37	20240628	195800	0	5850	5850	5850	5850	0
38	20240628	195700	0	5850	5850	5850	5850	0
39	20240628	195600	0	5850	5850	5850	5850	0
40	20240628	195500	0	5850	5850	5850	5850	0
41	20240628	195400	0	5850	5850	5850	5850	0
42	20240628	195300	0	5850	5850	5850	5850	0
43	20240628	195200	0	5850	5850	5850	5850	0
44	20240628	195100	0	5850	5850	5850	5850	0
45	20240628	195000	0	5850	5850	5850	5850	0
46	20240628	194900	0	5850	5850	5850	5850	0
47	20240628	194800	0	5850	5850	5850	5850	0
48	20240628	194700	0	5850	5850	5850	5850	0
49	20240628	194600	0	5850	5850	5850	5850	0
50	20240628	194500	0	5850	5850	5850	5850	0
51	20240628	194400	0	5850	5850	5850	5850	0
52	20240628	194300	0	5850	5850	5850	5850	0
53	20240628	194200	0	5850	5850	5850	5850	0
54	20240628	194100	0	5850	5850	5850	5850	0
55	20240628	194000	0	5850	5850	5850	5850	0
56	20240628	193900	0	5850	5850	5850	5850	0
57	20240628	193800	0	5850	5850	5850	5850	0
58	20240628	193700	0	5850	5850	5850	5850	0
59	20240628	193600	0	5850	5850	5850	5850	0
60	20240628	193500	0	5850	5850	5850	5850	0
61	20240628	193400	0	5850	5850	5850	5850	0
62	20240628	193300	0	5850	5850	5850	5850	0
63	20240628	193200	0	5850	5850	5850	5850	0
64	20240628	193100	0	5850	5850	5850	5850	0
65	20240628	193000	0	5850	5850	5850	5850	0
66	20240628	192900	0	5850	5850	5850	5850	0
67	20240628	192800	0	5850	5850	5850	5850	0
68	20240628	192700	0	5850	5850	5850	5850	0
69	20240628	192600	0	5850	5850	5850	5850	0
70	20240628	192500	0	5850	5850	5850	5850	0
71	20240628	192400	0	5850	5850	5850	5850	0
72	20240628	192300	0	5850	5850	5850	5850	0
73	20240628	192200	0	5850	5850	5850	5850	0
74	20240628	192100	0	5850	5850	5850	5850	0
75	20240628	192000	0	5850	5850	5850	5850	0
76	20240628	191900	0	5850	5850	5850	5850	0
77	20240628	191800	0	5850	5850	5850	5850	0
78	20240628	191700	0	5850	5850	5850	5850	0
79	20240628	191600	0	5850	5850	5850	5850	0
80	20240628	191500	0	5850	5850	5850	5850	0
81	20240628	191400	0	5850	5850	5850	5850	0
82	20240628	191300	0	5850	5850	5850	5850	0
83	20240628	191200	0	5850	5850	5850	5850	0
84	20240628	191100	0	5850	5850	5850	5850	0
85	20240628	191000	0	5850	5850	5850	5850	0
86	20240628	190900	0	5850	5850	5850	5850	0
87	20240628	190800	0	5850	5850	5850	5850	0
88	20240628	190700	0	5850	5850	5850	5850	0
89	20240628	190600	0	5850	5850	5850	5850	0
90	20240628	190500	0	5850	5850	5850	5850	0
91	20240628	190400	0	5850	5850	5850	5850	0
92	20240628	190300	0	5850	5850	5850	5850	0
93	20240628	190200	0	5850	5850	5850	5850	0
94	20240628	190100	0	5850	5850	5850	5850	0
95	20240628	190000	0	5850	5850	5850	5850	0
96	20240628	185900	0	5850	5850	5850	5850	0
97	20240628	185800	0	5850	5850	5850	5850	0
98	20240628	185700	0	5850	5850	5850	5850	0
99	20240628	185600	0	5850	5850	5850	5850	0
100	20240628	185500	0	5850	5850	5850	5850	0
101	20240628	185400	0	5850	5850	5850	5850	0
102	20240628	185300	0	5850	5850	5850	5850	0
103	20240628	185200	0	5850	5850	5850	5850	0
104	20240628	185100	0	5850	5850	5850	5850	0
105	20240628	185000	0	5850	5850	5850	5850	0
106	20240628	184900	0	5850	5850	5850	5850	0
107	20240628	184800	0	5850	5850	5850	5850	0
108	20240628	184700	0	5850	5850	5850	5850	0
109	20240628	184600	0	5850	5850	5850	5850	0
110	20240628	184500	0	5850	5850	5850	5850	0
111	20240628	184400	0	5850	5850	5850	5850	0
112	20240628	184300	0	5850	5850	5850	5850	0
113	20240628	184200	0	5850	5850	5850	5850	0
114	20240628	184100	0	5850	5850	5850	5850	0
115	20240628	184000	0	5850	5850	5850	5850	0
116	20240628	183900	0	5850	5850	5850	5850	0
117	20240628	183800	0	5850	5850	5850	5850	0
118	20240628	183700	0	5850	5850	5850	5850	0
119	20240628	183600	0	5850	5850	5850	5850	0
120	20240628	183500	0	5850	5850	5850	5850	0
121	20240628	183400	0	5850	5850	5850	5850	0
122	20240628	183300	0	5850	5850	5850	5850	0
123	20240628	183200	0	5850	5850	5850	5850	0
124	20240628	183100	0	5850	5850	5850	5850	0
125	20240628	183000	0	5850	5850	5850	5850	0
126	20240628	182900	0	5850	5850	5850	5850	0
127	20240628	182800	0	5850	5850	5850	5850	0
128	20240628	182700	0	5850	5850	5850	5850	0
129	20240628	182600	0	5850	5850	5850	5850	0
130	20240628	182500	0	5850	5850	5850	5850	0
131	20240628	182400	0	5850	5850	5850	5850	0
132	20240628	182300	0	5850	5850	5850	5850	0
133	20240628	182200	0	5850	5850	5850	5850	0
134	20240628	182100	0	5850	5850	5850	5850	0
135	20240628	182000	0	5850	5850	5850	5850	0
136	20240628	181900	0	5850	5850	5850	5850	0
137	20240628	181800	0	5850	5850	5850	5850	0
138	20240628	181700	0	5850	5850	5850	5850	0
139	20240628	181600	0	5850	5850	5850	5850	0
140	20240628	181500	0	5850	5850	5850	5850	0
141	20240628	181400	0	5850	5850	5850	5850	0
142	20240628	181300	0	5850	5850	5850	5850	0
143	20240628	181200	0	5850	5850	5850	5850	0
144	20240628	181100	0	5850	5850	5850	5850	0
145	20240628	181000	0	5850	5850	5850	5850	0
146	20240628	180900	0	5850	5850	5850	5850	0
147	20240628	180800	0	5850	5850	5850	5850	0
148	20240628	180700	0	5850	5850	5850	5850	0
149	20240628	180600	0	5850	5850	5850	5850	0
150	20240628	180500	0	5850	5850	5850	5850	0
151	20240628	180400	0	5850	5850	5850	5850	0
152	20240628	180300	0	5850	5850	5850	5850	0
153	20240628	180200	0	5850	5850	5850	5850	0
154	20240628	180100	0	5850	5850	5850	5850	0
155	20240628	180000	0	5850	5850	5850	5850	0
156	20240628	175900	0	5850	5850	5850	5850	0
157	20240628	175800	0	5850	5850	5850	5850	0
158	20240628	175700	0	5850	5850	5850	5850	0
159	20240628	175600	0	5850	5850	5850	5850	0
160	20240628	175500	0	5850	5850	5850	5850	0
161	20240628	175400	0	5850	5850	5850	5850	0
162	20240628	175300	0	5850	5850	5850	5850	0
163	20240628	175200	0	5850	5850	5850	5850	0
164	20240628	175100	0	5850	5850	5850	5850	0
165	20240628	175000	0	5850	5850	5850	5850	0
166	20240628	174900	0	5850	5850	5850	5850	0
167	20240628	174800	0	5850	5850	5850	5850	0
168	20240628	174700	0	5850	5850	5850	5850	0
169	20240628	174600	0	5850	5850	5850	5850	0
170	20240628	174500	0	5850	5850	5850	5850	0
171	20240628	174400	0	5850	5850	5850	5850	0
172	20240628	174300	0	5850	5850	5850	5850	0
173	20240628	174200	0	5850	5850	5850	5850	0
174	20240628	174100	0	5850	5850	5850	5850	0
175	20240628	174000	0	5850	5850	5850	5850	0
176	20240628	173900	0	5850	5850	5850	5850	0
177	20240628	173800	0	5850	5850	5850	5850	0
178	20240628	173700	0	5850	5850	5850	5850	0
179	20240628	173600	0	5850	5850	5850	5850	0
180	20240628	173500	0	5850	5850	5850	5850	0
181	20240628	173400	0	5850	5850	5850	5850	0
182	20240628	173300	0	5850	5850	5850	5850	0
183	20240628	173200	0	5850	5850	5850	5850	0
184	20240628	173100	0	5850	5850	5850	5850	0
185	20240628	173000	0	5850	5850	5850	5850	0
186	20240628	172900	0	5850	5850	5850	5850	0
187	20240628	172800	0	5850	5850	5850	5850	0
188	20240628	172700	0	5850	5850	5850	5850	0
189	20240628	172600	0	5850	5850	5850	5850	0
190	20240628	172500	0	5850	5850	5850	5850	0
191	20240628	172400	0	5850	5850	5850	5850	0
192	20240628	172300	0	5850	5850	5850	5850	0
193	20240628	172200	0	5850	5850	5850	5850	0
194	20240628	172100	0	5850	5850	5850	5850	0
195	20240628	172000	0	5850	5850	5850	5850	0
196	20240628	171900	0	5850	5850	5850	5850	0
197	20240628	171800	0	5850	5850	5850	5850	0
198	20240628	171700	0	5850	5850	5850	5850	0
199	20240628	171600	0	5850	5850	5850	5850	0
200	20240628	171500	0	5850	5850	5850	5850	0
201	20240628	171400	0	5850	5850	5850	5850	0
202	20240628	171300	0	5850	5850	5850	5850	0
203	20240628	171200	0	5850	5850	5850	5850	0
204	20240628	171100	0	5850	5850	5850	5850	0
205	20240628	171000	0	5850	5850	5850	5850	0
206	20240628	170900	0	5850	5850	5850	5850	0
207	20240628	170800	0	5850	5850	5850	5850	0
208	20240628	170700	0	5850	5850	5850	5850	0
209	20240628	170600	0	5850	5850	5850	5850	0
210	20240628	170500	0	5850	5850	5850	5850	0
211	20240628	170400	0	5850	5850	5850	5850	0
212	20240628	170300	0	5850	5850	5850	5850	0
213	20240628	170200	0	5850	5850	5850	5850	0
214	20240628	170100	0	5850	5850	5850	5850	0
215	20240628	170000	0	5850	5850	5850	5850	0
216	20240628	165900	0	5850	5850	5850	5850	0
217	20240628	165800	0	5850	5850	5850	5850	0
218	20240628	165700	0	5850	5850	5850	5850	0
219	20240628	165600	0	5850	5850	5850	5850	0
220	20240628	165500	0	5850	5850	5850	5850	0
221	20240628	165400	0	5850	5850	5850	5850	0
222	20240628	165300	0	5850	5850	5850	5850	0
223	20240628	165200	0	5850	5850	5850	5850	0
224	20240628	165100	0	5850	5850	5850	5850	0
225	20240628	165000	0	5850	5850	5850	5850	0
226	20240628	164900	0	5850	5850	5850	5850	0
227	20240628	164800	0	5850	5850	5850	5850	0
228	20240628	164700	0	5850	5850	5850	5850	0
229	20240628	164600	0	5850	5850	5850	5850	0
230	20240628	164500	0	5850	5850	5850	5850	0
231	20240628	164400	0	5850	5850	5850	5850	0
232	20240628	164300	0	5850	5850	5850	5850	0
233	20240628	164200	0	5850	5850	5850	5850	0
234	20240628	164100	0	5850	5850	5850	5850	0
235	20240628	164000	0	5850	5850	5850	5850	0
236	20240628	163900	0	5850	5850	5850	5850	0
237	20240628	163800	0	5850	5850	5850	5850	0
238	20240628	163700	0	5850	5850	5850	5850	0
239	20240628	163600	0	5850	5850	5850	5850	0
240	20240628	163500	0	5850	5850	5850	5850	0
241	20240628	163400	0	5850	5850	5850	5850	0
242	20240628	163300	0	5850	5850	5850	5850	0
243	20240628	163200	0	5850	5850	5850	5850	0
244	20240628	163100	0	5850	5850	5850	5850	0
245	20240628	163000	0	5850	5850	5850	5850	0
246	20240628	162900	0	5850	5850	5850	5850	0
247	20240628	162800	0	5850	5850	5850	5850	0
248	20240628	162700	0	5850	5850	5850	5850	0
249	20240628	162600	0	5850	5850	5850	5850	0
250	20240628	162500	0	5850	5850	5850	5850	0
251	20240628	162400	0	5850	5850	5850	5850	0
252	20240628	162300	0	5850	5850	5850	5850	0
253	20240628	162200	0	5850	5850	5850	5850	0
254	20240628	162100	0	5850	5850	5850	5850	0
255	20240628	162000	0	5850	5850	5850	5850	0
256	20240628	161900	0	5850	5850	5850	5850	0
257	20240628	161800	0	5850	5850	5850	5850	0
258	20240628	161700	0	5850	5850	5850	5850	0
259	20240628	161600	0	5850	5850	5850	5850	0
260	20240628	161500	0	5850	5850	5850	5850	0
261	20240628	161400	0	5850	5850	5850	5850	0
262	20240628	161300	0	5850	5850	5850	5850	0
263	20240628	161200	0	5850	5850	5850	5850	0
264	20240628	161100	0	5850	5850	5850	5850	0
265	20240628	161000	0	5850	5850	5850	5850	0
266	20240628	160900	0	5850	5850	5850	5850	0
267	20240628	160800	0	5850	5850	5850	5850	0
268	20240628	160700	0	5850	5850	5850	5850	0
269	20240628	160600	0	5850	5850	5850	5850	0
270	20240628	160500	0	5850	5850	5850	5850	0
271	20240628	160400	0	5850	5850	5850	5850	0
272	20240628	160300	0	5850	5850	5850	5850	0
273	20240628	160200	0	5850	5850	5850	5850	0
274	20240628	160100	0	5850	5850	5850	5850	0
275	20240628	160000	0	5850	5850	5850	5850	0
276	20240628	155900	0	5850	5850	5850	5850	0
277	20240628	155800	0	5850	5850	5850	5850	0
278	20240628	155700	0	5850	5850	5850	5850	0
279	20240628	155600	0	5850	5850	5850	5850	0
280	20240628	155500	0	5850	5850	5850	5850	0
281	20240628	155400	0	5850	5850	5850	5850	0
282	20240628	155300	0	5850	5850	5850	5850	0
283	20240628	155200	0	5850	5850	5850	5850	0
284	20240628	155100	0	5850	5850	5850	5850	0
285	20240628	155000	0	5850	5850	5850	5850	0
286	20240628	154900	0	5850	5850	5850	5850	0
287	20240628	154800	0	5850	5850	5850	5850	0
288	20240628	154700	0	5850	5850	5850	5850	0
289	20240628	154600	0	5850	5850	5850	5850	0
290	20240628	154500	0	5850	5850	5850	5850	0
291	20240628	154400	0	5850	5850	5850	5850	0
292	20240628	154300	0	5850	5850	5850	5850	0
293	20240628	154200	0	5850	5850	5850	5850	0
294	20240628	154100	0	5850	5850	5850	5850	0
295	20240628	154000	0	5850	5850	5850	5850	0
296	20240628	153900	0	5850	5850	5850	5850	0
297	20240628	153800	0	5850	5850	5850	5850	0
298	20240628	153700	0	5850	5850	5850	5850	0
299	20240628	153600	0	5850	5850	5850	5850	0
300	20240628	153500	0	5850	5850	5850	5850	0
301	20240628	153400	0	5850	5850	5850	5850	0
302	20240628	153300	0	5850	5850	5850	5850	0
303	20240628	153200	0	5850	5850	5850	5850	0
304	20240628	153100	0	5850	5850	5850	5850	0
305	20240628	153000	0	5850	5850	5850	5850	0
306	20240628	152900	0	5850	5850	5850	5850	0
307	20240628	152800	0	5850	5850	5850	5850	0
308	20240628	152700	0	5850	5850	5850	5850	0
309	20240628	152600	0	5850	5850	5850	5850	0
310	20240628	152500	0	5850	5850	5850	5850	0
311	20240628	152400	0	5850	5850	5850	5850	0
312	20240628	152300	0	5850	5850	5850	5850	0
313	20240628	152200	0	5850	5850	5850	5850	0
314	20240628	152100	0	5850	5850	5850	5850	0
315	20240628	152000	0	5850	5850	5850	5850	0
316	20240628	151900	0	5850	5850	5850	5850	0
317	20240628	151800	0	5850	5850	5850	5850	0
318	20240628	151700	0	5850	5850	5850	5850	0
319	20240628	151600	0	5850	5850	5850	5850	0
320	20240628	151500	0	5850	5850	5850	5850	0
321	20240628	151400	0	5850	5850	5850	5850	0
322	20240628	151300	0	5850	5850	5850	5850	0
323	20240628	151200	0	5850	5850	5850	5850	0
324	20240628	151100	0	5850	5850	5850	5850	0
325	20240628	151000	0	5850	5850	5850	5850	0
326	20240628	150900	0	5850	5850	5850	5850	0
327	20240628	150800	0	5850	5850	5850	5850	0
328	20240628	150700	0	5850	5850	5850	5850	0
329	20240628	150600	0	5850	5850	5850	5850	0
330	20240628	150500	0	5850	5850	5850	5850	0
331	20240628	150400	0	5850	5850	5850	5850	0
332	20240628	150300	0	5850	5850	5850	5850	0
333	20240628	150200	0	5850	5850	5850	5850	0
334	20240628	150100	0	5850	5850	5850	5850	0
335	20240628	150000	0	5850	5850	5850	5850	0
336	20240628	145900	0	5850	5850	5850	5850	0
337	20240628	145800	0	5850	5850	5850	5850	0
338	20240628	145700	0	5850	5850	5850	5850	0
339	20240628	145600	0	5850	5850	5850	5850	0
340	20240628	145500	0	5850	5850	5850	5850	0
341	20240628	145400	0	5850	5850	5850	5850	0
342	20240628	145300	0	5850	5850	5850	5850	0
343	20240628	145200	0	5850	5850	5850	5850	0
344	20240628	145100	0	5850	5850	5850	5850	0
345	20240628	145000	0	5850	5850	5850	5850	0
346	20240628	144900	0	5850	5850	5850	5850	0
347	20240628	144800	0	5850	5850	5850	5850	0
348	20240628	144700	0	5850	5850	5850	5850	0
349	20240628	144600	0	5850	5850	5850	5850	0
350	20240628	144500	0	5850	5850	5850	5850	0
351	20240628	144400	0	5850	5850	5850	5850	0
352	20240628	144300	0	5850	5850	5850	5850	0
353	20240628	144200	0	5850	5850	5850	5850	0
354	20240628	144100	0	5850	5850	5850	5850	0
355	20240628	144000	0	5850	5850	5850	5850	0
356	20240628	143900	0	5850	5850	5850	5850	0
357	20240628	143800	0	5850	5850	5850	5850	0
358	20240628	143700	0	5850	5850	5850	5850	0
359	20240628	143600	0	5850	5850	5850	5850	0
360	20240628	143500	0	5850	5850	5850	5850	0
361	20240628	143400	0	5850	5850	5850	5850	0
362	20240628	143300	0	5850	5850	5850	5850	0
363	20240628	143200	0	5850	5850	5850	5850	0
364	20240628	143100	0	5850	5850	5850	5850	0
365	20240628	143000	0	5850	5850	5850	5850	0
366	20240628	142900	0	5850	5850	5850	5850	0
367	20240628	142800	0	5850	5850	5850	5850	0
368	20240628	142700	0	5850	5850	5850	5850	0
369	20240628	142600	0	5850	5850	5850	5850	0
370	20240628	142500	0	5850	5850	5850	5850	0
371	20240628	142400	0	5850	5850	5850	5850	0
372	20240628	142300	0	5850	5850	5850	5850	0
373	20240628	142200	0	5850	5850	5850	5850	0
374	20240628	142100	0	5850	5850	5850	5850	0
375	20240628	142000	0	5850	5850	5850	5850	0
376	20240628	141900	0	5850	5850	5850	5850	0
377	20240628	141800	0	5850	5850	5850	5850	0
378	20240628	141700	0	5850	5850	5850	5850	0
379	20240628	141600	0	5850	5850	5850	5850	0
380	20240628	141500	0	5850	5850	5850	5850	0
381	20240628	141400	0	5850	5850	5850	5850	0
382	20240628	141300	0	5850	5850	5850	5850	0
383	20240628	141200	0	5850	5850	5850	5850	0
384	20240628	141100	0	5850	5850	5850	5850	0
385	20240628	141000	0	5850	5850	5850	5850	0
386	20240628	140900	0	5850	5850	5850	5850	0
387	20240628	140800	0	5850	5850	5850	5850	0
388	20240628	140700	0	5850	5850	5850	5850	0
389	20240628	140600	0	5850	5850	5850	5850	0
390	20240628	140500	0	5850	5850	5850	5850	0
391	20240628	140400	0	5850	5850	5850	5850	0
392	20240628	140300	0	5850	5850	5850	5850	0
393	20240628	140200	0	5850	5850	5850	5850	0
394	20240628	140100	0	5850	5850	5850	5850	0
395	20240628	140000	0	5850	5850	5850	5850	0
396	20240628	135900	0	5850	5850	5850	5850	0
397	20240628	135800	0	5850	5850	5850	5850	0
398	20240628	135700	0	5850	5850	5850	5850	0
399	20240628	135600	0	5850	5850	5850	5850	0
400	20240628	135500	0	5850	5850	5850	5850	0
401	20240628	135400	0	5850	5850	5850	5850	0
402	20240628	135300	0	5850	5850	5850	5850	0
403	20240628	135200	0	5850	5850	5850	5850	0
404	20240628	135100	0	5850	5850	5850	5850	0
405	20240628	135000	0	5850	5850	5850	5850	0
406	20240628	134900	0	5850	5850	5850	5850	0
407	20240628	134800	0	5850	5850	5850	5850	0
408	20240628	134700	0	5850	5850	5850	5850	0
409	20240628	134600	0	5850	5850	5850	5850	0
410	20240628	134500	0	5850	5850	5850	5850	0
411	20240628	134400	0	5850	5850	5850	5850	0
412	20240628	134300	0	5850	5850	5850	5850	0
413	20240628	134200	0	5850	5850	5850	5850	0
414	20240628	134100	0	5850	5850	5850	5850	0
415	20240628	134000	0	5850	5850	5850	5850	0
416	20240628	133900	0	5850	5850	5850	5850	0
417	20240628	133800	0	5850	5850	5850	5850	0
418	20240628	133700	0	5850	5850	5850	5850	0
419	20240628	133600	0	5850	5850	5850	5850	0
420	20240628	133500	0	5850	5850	5850	5850	0
421	20240628	133400	0	5850	5850	5850	5850	0
422	20240628	133300	0	5850	5850	5850	5850	0
423	20240628	133200	0	5850	5850	5850	5850	0
424	20240628	133100	0	5850	5850	5850	5850	0
425	20240628	133000	0	5850	5850	5850	5850	0
426	20240628	132900	0	5850	5850	5850	5850	0
427	20240628	132800	0	5850	5850	5850	5850	0
428	20240628	132700	0	5850	5850	5850	5850	0
429	20240628	132600	0	5850	5850	5850	5850	0
430	20240628	132500	0	5850	5850	5850	5850	0
431	20240628	132400	0	5850	5850	5850	5850	0
432	20240628	132300	0	5850	5850	5850	5850	0
433	20240628	132200	0	5850	5850	5850	5850	0
434	20240628	132100	0	5850	5850	5850	5850	0
435	20240628	132000	0	5850	5850	5850	5850	0
436	20240628	131900	0	5850	5850	5850	5850	0
437	20240628	131800	0	5850	5850	5850	5850	0
438	20240628	131700	0	5850	5850	5850	5850	0
439	20240628	131600	0	5850	5850	5850	5850	0
440	20240628	131500	0	5850	5850	5850	5850	0
441	20240628	131400	0	5850	5850	5850	5850	0
442	20240628	131300	0	5850	5850	5850	5850	0
443	20240628	131200	0	5850	5850	5850	5850	0
444	20240628	131100	0	5850	5850	5850	5850	0
445	20240628	131000	0	5850	5850	5850	5850	0
446	20240628	130900	0	5850	5850	5850	5850	0
447	20240628	130800	0	5850	5850	5850	5850	0
448	20240628	130700	0	5850	5850	5850	5850	0
449	20240628	130600	0	5850	5850	5850	5850	0
450	20240628	130500	0	5850	5850	5850	5850	0
451	20240628	130400	0	5850	5850	5850	5850	0
452	20240628	130300	0	5850	5850	5850	5850	0
453	20240628	130200	0	5850	5850	5850	5850	0
454	20240628	130100	0	5850	5850	5850	5850	0
455	20240628	130000	0	5850	5850	5850	5850	0
456	20240628	125900	0	5850	5850	5850	5850	0
457	20240628	125800	0	5850	5850	5850	5850	0
458	20240628	125700	0	5850	5850	5850	5850	0
459	20240628	125600	0	5850	5850	5850	5850	0
460	20240628	125500	0	5850	5850	5850	5850	0
461	20240628	125400	0	5850	5850	5850	5850	0
462	20240628	125300	0	5850	5850	5850	5850	0
463	20240628	125200	0	5850	5850	5850	5850	0
464	20240628	125100	0	5850	5850	5850	5850	0
465	20240628	125000	0	5850	5850	5850	5850	0
466	20240628	124900	0	5850	5850	5850	5850	0
467	20240628	124800	0	5850	5850	5850	5850	0
468	20240628	124700	0	5850	5850	5850	5850	0
469	20240628	124600	0	5850	5850	5850	5850	0
470	20240628	124500	0	5850	5850	5850	5850	0
471	20240628	124400	0	5850	5850	5850	5850	0
472	20240628	124300	0	5850	5850	5850	5850	0
473	20240628	124200	0	5850	5850	5850	5850	0
474	20240628	124100	0	5850	5850	5850	5850	0
475	20240628	124000	0	5850	5850	5850	5850	0
476	20240628	123900	0	5850	5850	5850	5850	0
477	20240628	123800	0	5850	5850	5850	5850	0
478	20240628	123700	0	5850	5850	5850	5850	0
479	20240628	123600	0	5850	5850	5850	5850	0
480	20240628	123500	0	5850	5850	5850	5850	0
481	20240628	123400	0	5850	5850	5850	5850	0
482	20240628	123300	0	5850	5850	5850	5850	0
483	20240628	123200	0	5850	5850	5850	5850	0
484	20240628	123100	0	5850	5850	5850	5850	0
485	20240628	123000	0	5850	5850	5850	5850	0
486	20240628	122900	0	5850	5850	5850	5850	0
487	20240628	122800	0	5850	5850	5850	5850	0
488	20240628	122700	0	5850	5850	5850	5850	0
489	20240628	122600	0	5850	5850	5850	5850	0
490	20240628	122500	0	5850	5850	5850	5850	0
491	20240628	122400	0	5850	5850	5850	5850	0
492	20240628	122300	0	5850	5850	5850	5850	0
493	20240628	122200	0	5850	5850	5850	5850	0
494	20240628	122100	0	5850	5850	5850	5850	0
495	20240628	122000	0	5850	5850	5850	5850	0
496	20240628	121900	0	5850	5850	5850	5850	0
497	20240628	121800	0	5850	5850	5850	5850	0
498	20240628	121700	0	5850	5850	5850	5850	0
499	20240628	121600	0	5850	5850	5850	5850	0
500	20240628	121500	0	5850	5850	5850	5850	0
501	20240628	121400	0	5850	5850	5850	5850	0
502	20240628	121300	0	5850	5850	5850	5850	0
503	20240628	121200	0	5850	5850	5850	5850	0
504	20240628	121100	0	5850	5850	5850	5850	0
505	20240628	121000	0	5850	5850	5850	5850	0
506	20240628	120900	0	5850	5850	5850	5850	0
507	20240628	120800	0	5850	5850	5850	5850	0
508	20240628	120700	0	5850	5850	5850	5850	0
509	20240628	120600	0	5850	5850	5850	5850	0
510	20240628	120500	0	5850	5850	5850	5850	0
511	20240628	120400	0	5850	5850	5850	5850	0
512	20240628	120300	0	5850	5850	5850	5850	0
513	20240628	120200	0	5850	5850	5850	5850	0
514	20240628	120100	0	5850	5850	5850	5850	0
515	20240628	120000	0	5850	5850	5850	5850	0
516	20240628	115900	0	5850	5850	5850	5850	0
517	20240628	115800	0	5850	5850	5850	5850	0
518	20240628	115700	0	5850	5850	5850	5850	0
519	20240628	115600	0	5850	5850	5850	5850	0
520	20240628	115500	0	5850	5850	5850	5850	0
521	20240628	115400	0	5850	5850	5850	5850	0
522	20240628	115300	0	5850	5850	5850	5850	0
523	20240628	115200	0	5850	5850	5850	5850	0
524	20240628	115100	0	5850	5850	5850	5850	0
525	20240628	115000	0	5850	5850	5850	5850	0
526	20240628	114900	0	5850	5850	5850	5850	0
527	20240628	114800	0	5850	5850	5850	5850	0
528	20240628	114700	0	5850	5850	5850	5850	0
529	20240628	114600	0	5850	5850	5850	5850	0
530	20240628	114500	0	5850	5850	5850	5850	0
531	20240628	114400	0	5850	5850	5850	5850	0
532	20240628	114300	0	5850	5850	5850	5850	0
533	20240628	114200	0	5850	5850	5850	5850	0
534	20240628	114100	0	5850	5850	5850	5850	0
535	20240628	114000	0	5850	5850	5850	5850	0
536	20240628	113900	0	5850	5850	5850	5850	0
537	20240628	113800	0	5850	5850	5850	5850	0
538	20240628	113700	0	5850	5850	5850	5850	0
539	20240628	113600	0	5850	5850	5850	5850	0
540	20240628	113500	0	5850	5850	5850	5850	0
541	20240628	113400	0	5850	5850	5850	5850	0
542	20240628	113300	0	5850	5850	5850	5850	0
543	20240628	113200	0	5850	5850	5850	5850	0
544	20240628	113100	0	5850	5850	5850	5850	0
545	20240628	113000	0	5850	5850	5850	5850	0
546	20240628	112900	0	5850	5850	5850	5850	0
547	20240628	112800	0	5850	5850	5850	5850	0
548	20240628	112700	0	5850	5850	5850	5850	0
549	20240628	112600	0	5850	5850	5850	5850	0
550	20240628	112500	0	5850	5850	5850	5850	0
551	20240628	112400	0	5850	5850	5850	5850	0
552	20240628	112300	0	5850	5850	5850	5850	0
553	20240628	112200	0	5850	5850	5850	5850	0
554	20240628	112100	0	5850	5850	5850	5850	0
555	20240628	112000	0	5850	5850	5850	5850	0
556	20240628	111900	0	5850	5850	5850	5850	0
557	20240628	111800	0	5850	5850	5850	5850	0
558	20240628	111700	0	5850	5850	5850	5850	0
559	20240628	111600	0	5850	5850	5850	5850	0
560	20240628	111500	0	5850	5850	5850	5850	0
561	20240628	111400	0	5850	5850	5850	5850	0
562	20240628	111300	0	5850	5850	5850	5850	0
563	20240628	111200	0	5850	5850	5850	5850	0
564	20240628	111100	0	5850	5850	5850	5850	0
565	20240628	111000	0	5850	5850	5850	5850	0
566	20240628	110900	0	5850	5850	5850	5850	0
567	20240628	110800	0	5850	5850	5850	5850	0
568	20240628	110700	0	5850	5850	5850	5850	0
569	20240628	110600	0	5850	5850	5850	5850	0
570	20240628	110500	0	5850	5850	5850	5850	0
571	20240628	110400	0	5850	5850	5850	5850	0
572	20240628	110300	0	5850	5850	5850	5850	0
573	20240628	110200	0	5850	5850	5850	5850	0
574	20240628	110100	0	5850	5850	5850	5850	0
575	20240628	110000	0	5850	5850	5850	5850	0
576	20240628	105900	0	5850	5850	5850	5850	0
577	20240628	105800	0	5850	5850	5850	5850	0
578	20240628	105700	0	5850	5850	5850	5850	0
579	20240628	105600	0	5850	5850	5850	5850	0
580	20240628	105500	0	5850	5850	5850	5850	0
581	20240628	105400	0	5850	5850	5850	5850	0
582	20240628	105300	0	5850	5850	5850	5850	0
583	20240628	105200	0	5850	5850	5850	5850	0
584	20240628	105100	0	5850	5850	5850	5850	0
585	20240628	105000	0	5850	5850	5850	5850	0
586	20240628	104900	0	5850	5850	5850	5850	0
587	20240628	104800	0	5850	5850	5850	5850	0
588	20240628	104700	0	5850	5850	5850	5850	0
589	20240628	104600	0	5850	5850	5850	5850	0
590	20240628	104500	0	5850	5850	5850	5850	0
591	20240628	104400	0	5850	5850	5850	5850	0
592	20240628	104300	0	5850	5850	5850	5850	0
593	20240628	104200	0	5850	5850	5850	5850	0
594	20240628	104100	0	5850	5850	5850	5850	0
595	20240628	104000	0	5850	5850	5850	5850	0
596	20240628	103900	0	5850	5850	5850	5850	0
597	20240628	103800	0	5850	5850	5850	5850	0
598	20240628	103700	0	5850	5850	5850	5850	0
599	20240628	103600	0	5850	5850	5850	5850	0
600	20240628	103500	0	5850	5850	5850	5850	0
601	20240628	103400	0	5850	5850	5850	5850	0
602	20240628	103300	0	5850	5850	5850	5850	0
603	20240628	103200	0	5850	5850	5850	5850	0
604	20240628	103100	0	5850	5850	5850	5850	0
605	20240628	103000	0	5850	5850	5850	5850	0
606	20240628	102900	0	5850	5850	5850	5850	0
607	20240628	102800	0	5850	5850	5850	5850	0
608	20240628	102700	0	5850	5850	5850	5850	0
609	20240628	102600	0	5850	5850	5850	5850	0
610	20240628	102500	0	5850	5850	5850	5850	0
611	20240628	102400	0	5850	5850	5850	5850	0
612	20240628	102300	0	5850	5850	5850	5850	0
613	20240628	102200	0	5850	5850	5850	5850	0
614	20240628	102100	0	5850	5850	5850	5850	0
615	20240628	102000	0	5850	5850	5850	5850	0
616	20240628	101900	0	5850	5850	5850	5850	0
617	20240628	101800	0	5850	5850	5850	5850	0
618	20240628	101700	0	5850	5850	5850	5850	0
619	20240628	101600	0	5850	5850	5850	5850	0
620	20240628	101500	0	5850	5850	5850	5850	0
621	20240628	101400	0	5850	5850	5850	5850	0
622	20240628	101300	0	5850	5850	5850	5850	0
623	20240628	101200	0	5850	5850	5850	5850	0
624	20240628	101100	0	5850	5850	5850	5850	0
625	20240628	101000	0	5850	5850	5850	5850	0
626	20240628	100900	0	5850	5850	5850	5850	0
627	20240628	100800	0	5850	5850	5850	5850	0
628	20240628	100700	0	5850	5850	5850	5850	0
629	20240628	100600	0	5850	5850	5850	5850	0
630	20240628	100500	0	5850	5850	5850	5850	0
631	20240628	100400	0	5850	5850	5850	5850	0
632	20240628	100300	0	5850	5850	5850	5850	0
633	20240628	100200	0	5850	5850	5850	5850	0
634	20240628	100100	0	5850	5850	5850	5850	0
635	20240628	100000	0	5850	5850	5850	5850	0
636	20240628	095900	0	5850	5850	5850	5850	0
637	20240628	095800	0	5850	5850	5850	5850	0
638	20240628	095700	0	5850	5850	5850	5850	0
639	20240628	095600	0	5850	5850	5850	5850	0
640	20240628	095500	0	5850	5850	5850	5850	0
641	20240628	095400	0	5850	5850	5850	5850	0
642	20240628	095300	0	5850	5850	5850	5850	0
643	20240628	095200	0	5850	5850	5850	5850	0
644	20240628	095100	0	5850	5850	5850	5850	0
645	20240628	095000	0	5850	5850	5850	5850	0
646	20240628	094900	0	5850	5850	5850	5850	0
647	20240628	094800	0	5850	5850	5850	5850	0
648	20240628	094700	0	5850	5850	5850	5850	0
649	20240628	094600	0	5850	5850	5850	5850	0
650	20240628	094500	0	5850	5850	5850	5850	0
651	20240628	094400	0	5850	5850	5850	5850	0
652	20240628	094300	0	5850	5850	5850	5850	0
653	20240628	094200	0	5850	5850	5850	5850	0
654	20240628	094100	0	5850	5850	5850	5850	0
655	20240628	094000	0	5850	5850	5850	5850	0
656	20240628	093900	0	5850	5850	5850	5850	0
657	20240628	093800	0	5850	5850	5850	5850	0
658	20240628	093700	0	5850	5850	5850	5850	0
659	20240628	093600	0	5850	5850	5850	5850	0
660	20240628	093500	0	5850	5850	5850	5850	0
661	20240628	093400	0	5850	5850	5850	5850	0
662	20240628	093300	0	5850	5850	5850	5850	0
663	20240628	093200	0	5850	5850	5850	5850	0
664	20240628	093100	0	5850	5850	5850	5850	0
665	20240628	093000	0	5850	5850	5850	5850	0
666	20240628	092900	0	5850	5850	5850	5850	0
667	20240628	092800	0	5850	5850	5850	5850	0
668	20240628	092700	0	5850	5850	5850	5850	0
669	20240628	092600	0	5850	5850	5850	5850	0
670	20240628	092500	0	5850	5850	5850	5850	0
671	20240628	092400	0	5850	5850	5850	5850	0
672	20240628	092300	0	5850	5850	5850	5850	0
673	20240628	092200	0	5850	5850	5850	5850	0
674	20240628	092100	0	5850	5850	5850	5850	0
675	20240628	092000	0	5850	5850	5850	5850	0
676	20240628	091900	0	5850	5850	5850	5850	0
677	20240628	091800	0	5850	5850	5850	5850	0
678	20240628	091700	0	5850	5850	5850	5850	0
679	20240628	091600	0	5850	5850	5850	5850	0
680	20240628	091500	0	5850	5850	5850	5850	0
681	20240628	091400	0	5850	5850	5850	5850	0
682	20240628	091300	0	5850	5850	5850	5850	0
683	20240628	091200	0	5850	5850	5850	5850	0
684	20240628	091100	0	5850	5850	5850	5850	0
685	20240628	091000	0	5850	5850	5850	5850	0
686	20240628	090900	0	5850	5850	5850	5850	0
687	20240628	090800	0	5850	5850	5850	5850	0
688	20240628	090700	0	5850	5850	5850	5850	0
689	20240628	090600	0	5850	5850	5850	5850	0
690	20240628	090500	0	5850	5850	5850	5850	0
691	20240628	090400	0	5850	5850	5850	5850	0
692	20240628	090300	0	5850	5850	5850	5850	0
693	20240628	090200	0	5850	5850	5850	5850	0
694	20240628	090100	0	5850	5850	5850	5850	0
695	20240628	090000	0	5850	5850	5850	5850	0