KissMeData/150840/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	202400	0	5850	5850	5850	5850	0
3	20240806	202300	0	5850	5850	5850	5850	0
4	20240806	202200	0	5850	5850	5850	5850	0
5	20240806	202100	0	5850	5850	5850	5850	0
6	20240806	202000	0	5850	5850	5850	5850	0
7	20240806	201900	0	5850	5850	5850	5850	0
8	20240806	201800	0	5850	5850	5850	5850	0
9	20240806	201700	0	5850	5850	5850	5850	0
10	20240806	201600	0	5850	5850	5850	5850	0
11	20240806	201500	0	5850	5850	5850	5850	0
12	20240806	201400	0	5850	5850	5850	5850	0
13	20240806	201300	0	5850	5850	5850	5850	0
14	20240806	201200	0	5850	5850	5850	5850	0
15	20240806	201100	0	5850	5850	5850	5850	0
16	20240806	201000	0	5850	5850	5850	5850	0
17	20240806	200900	0	5850	5850	5850	5850	0
18	20240806	200800	0	5850	5850	5850	5850	0
19	20240806	200700	0	5850	5850	5850	5850	0
20	20240806	200600	0	5850	5850	5850	5850	0
21	20240806	200500	0	5850	5850	5850	5850	0
22	20240806	200400	0	5850	5850	5850	5850	0
23	20240806	200300	0	5850	5850	5850	5850	0
24	20240806	200200	0	5850	5850	5850	5850	0
25	20240806	200100	0	5850	5850	5850	5850	0
26	20240806	200000	0	5850	5850	5850	5850	0
27	20240806	195900	0	5850	5850	5850	5850	0
28	20240806	195800	0	5850	5850	5850	5850	0
29	20240806	195700	0	5850	5850	5850	5850	0
30	20240806	195600	0	5850	5850	5850	5850	0
31	20240806	195500	0	5850	5850	5850	5850	0
32	20240806	195400	0	5850	5850	5850	5850	0
33	20240806	195300	0	5850	5850	5850	5850	0
34	20240806	195200	0	5850	5850	5850	5850	0
35	20240806	195100	0	5850	5850	5850	5850	0
36	20240806	195000	0	5850	5850	5850	5850	0
37	20240806	194900	0	5850	5850	5850	5850	0
38	20240806	194800	0	5850	5850	5850	5850	0
39	20240806	194700	0	5850	5850	5850	5850	0
40	20240806	194600	0	5850	5850	5850	5850	0
41	20240806	194500	0	5850	5850	5850	5850	0
42	20240806	194400	0	5850	5850	5850	5850	0
43	20240806	194300	0	5850	5850	5850	5850	0
44	20240806	194200	0	5850	5850	5850	5850	0
45	20240806	194100	0	5850	5850	5850	5850	0
46	20240806	194000	0	5850	5850	5850	5850	0
47	20240806	193900	0	5850	5850	5850	5850	0
48	20240806	193800	0	5850	5850	5850	5850	0
49	20240806	193700	0	5850	5850	5850	5850	0
50	20240806	193600	0	5850	5850	5850	5850	0
51	20240806	193500	0	5850	5850	5850	5850	0
52	20240806	193400	0	5850	5850	5850	5850	0
53	20240806	193300	0	5850	5850	5850	5850	0
54	20240806	193200	0	5850	5850	5850	5850	0
55	20240806	193100	0	5850	5850	5850	5850	0
56	20240806	193000	0	5850	5850	5850	5850	0
57	20240806	192900	0	5850	5850	5850	5850	0
58	20240806	192800	0	5850	5850	5850	5850	0
59	20240806	192700	0	5850	5850	5850	5850	0
60	20240806	192600	0	5850	5850	5850	5850	0
61	20240806	192500	0	5850	5850	5850	5850	0
62	20240806	192400	0	5850	5850	5850	5850	0
63	20240806	192300	0	5850	5850	5850	5850	0
64	20240806	192200	0	5850	5850	5850	5850	0
65	20240806	192100	0	5850	5850	5850	5850	0
66	20240806	192000	0	5850	5850	5850	5850	0
67	20240806	191900	0	5850	5850	5850	5850	0
68	20240806	191800	0	5850	5850	5850	5850	0
69	20240806	191700	0	5850	5850	5850	5850	0
70	20240806	191600	0	5850	5850	5850	5850	0
71	20240806	191500	0	5850	5850	5850	5850	0
72	20240806	191400	0	5850	5850	5850	5850	0
73	20240806	191300	0	5850	5850	5850	5850	0
74	20240806	191200	0	5850	5850	5850	5850	0
75	20240806	191100	0	5850	5850	5850	5850	0
76	20240806	191000	0	5850	5850	5850	5850	0
77	20240806	190900	0	5850	5850	5850	5850	0
78	20240806	190800	0	5850	5850	5850	5850	0
79	20240806	190700	0	5850	5850	5850	5850	0
80	20240806	190600	0	5850	5850	5850	5850	0
81	20240806	190500	0	5850	5850	5850	5850	0
82	20240806	190400	0	5850	5850	5850	5850	0
83	20240806	190300	0	5850	5850	5850	5850	0
84	20240806	190200	0	5850	5850	5850	5850	0
85	20240806	190100	0	5850	5850	5850	5850	0
86	20240806	190000	0	5850	5850	5850	5850	0
87	20240806	185900	0	5850	5850	5850	5850	0
88	20240806	185800	0	5850	5850	5850	5850	0
89	20240806	185700	0	5850	5850	5850	5850	0
90	20240806	185600	0	5850	5850	5850	5850	0
91	20240806	185500	0	5850	5850	5850	5850	0
92	20240806	185400	0	5850	5850	5850	5850	0
93	20240806	185300	0	5850	5850	5850	5850	0
94	20240806	185200	0	5850	5850	5850	5850	0
95	20240806	185100	0	5850	5850	5850	5850	0
96	20240806	185000	0	5850	5850	5850	5850	0
97	20240806	184900	0	5850	5850	5850	5850	0
98	20240806	184800	0	5850	5850	5850	5850	0
99	20240806	184700	0	5850	5850	5850	5850	0
100	20240806	184600	0	5850	5850	5850	5850	0
101	20240806	184500	0	5850	5850	5850	5850	0
102	20240806	184400	0	5850	5850	5850	5850	0
103	20240806	184300	0	5850	5850	5850	5850	0
104	20240806	184200	0	5850	5850	5850	5850	0
105	20240806	184100	0	5850	5850	5850	5850	0
106	20240806	184000	0	5850	5850	5850	5850	0
107	20240806	183900	0	5850	5850	5850	5850	0
108	20240806	183800	0	5850	5850	5850	5850	0
109	20240806	183700	0	5850	5850	5850	5850	0
110	20240806	183600	0	5850	5850	5850	5850	0
111	20240806	183500	0	5850	5850	5850	5850	0
112	20240806	183400	0	5850	5850	5850	5850	0
113	20240806	183300	0	5850	5850	5850	5850	0
114	20240806	183200	0	5850	5850	5850	5850	0
115	20240806	183100	0	5850	5850	5850	5850	0
116	20240806	183000	0	5850	5850	5850	5850	0
117	20240806	182900	0	5850	5850	5850	5850	0
118	20240806	182800	0	5850	5850	5850	5850	0
119	20240806	182700	0	5850	5850	5850	5850	0
120	20240806	182600	0	5850	5850	5850	5850	0
121	20240806	182500	0	5850	5850	5850	5850	0
122	20240806	182400	0	5850	5850	5850	5850	0
123	20240806	182300	0	5850	5850	5850	5850	0
124	20240806	182200	0	5850	5850	5850	5850	0
125	20240806	182100	0	5850	5850	5850	5850	0
126	20240806	182000	0	5850	5850	5850	5850	0
127	20240806	181900	0	5850	5850	5850	5850	0
128	20240806	181800	0	5850	5850	5850	5850	0
129	20240806	181700	0	5850	5850	5850	5850	0
130	20240806	181600	0	5850	5850	5850	5850	0
131	20240806	181500	0	5850	5850	5850	5850	0
132	20240806	181400	0	5850	5850	5850	5850	0
133	20240806	181300	0	5850	5850	5850	5850	0
134	20240806	181200	0	5850	5850	5850	5850	0
135	20240806	181100	0	5850	5850	5850	5850	0
136	20240806	181000	0	5850	5850	5850	5850	0
137	20240806	180900	0	5850	5850	5850	5850	0
138	20240806	180800	0	5850	5850	5850	5850	0
139	20240806	180700	0	5850	5850	5850	5850	0
140	20240806	180600	0	5850	5850	5850	5850	0
141	20240806	180500	0	5850	5850	5850	5850	0
142	20240806	180400	0	5850	5850	5850	5850	0
143	20240806	180300	0	5850	5850	5850	5850	0
144	20240806	180200	0	5850	5850	5850	5850	0
145	20240806	180100	0	5850	5850	5850	5850	0
146	20240806	180000	0	5850	5850	5850	5850	0
147	20240806	175900	0	5850	5850	5850	5850	0
148	20240806	175800	0	5850	5850	5850	5850	0
149	20240806	175700	0	5850	5850	5850	5850	0
150	20240806	175600	0	5850	5850	5850	5850	0
151	20240806	175500	0	5850	5850	5850	5850	0
152	20240806	175400	0	5850	5850	5850	5850	0
153	20240806	175300	0	5850	5850	5850	5850	0
154	20240806	175200	0	5850	5850	5850	5850	0
155	20240806	175100	0	5850	5850	5850	5850	0
156	20240806	175000	0	5850	5850	5850	5850	0
157	20240806	174900	0	5850	5850	5850	5850	0
158	20240806	174800	0	5850	5850	5850	5850	0
159	20240806	174700	0	5850	5850	5850	5850	0
160	20240806	174600	0	5850	5850	5850	5850	0
161	20240806	174500	0	5850	5850	5850	5850	0
162	20240806	174400	0	5850	5850	5850	5850	0
163	20240806	174300	0	5850	5850	5850	5850	0
164	20240806	174200	0	5850	5850	5850	5850	0
165	20240806	174100	0	5850	5850	5850	5850	0
166	20240806	174000	0	5850	5850	5850	5850	0
167	20240806	173900	0	5850	5850	5850	5850	0
168	20240806	173800	0	5850	5850	5850	5850	0
169	20240806	173700	0	5850	5850	5850	5850	0
170	20240806	173600	0	5850	5850	5850	5850	0
171	20240806	173500	0	5850	5850	5850	5850	0
172	20240806	173400	0	5850	5850	5850	5850	0
173	20240806	173300	0	5850	5850	5850	5850	0
174	20240806	173200	0	5850	5850	5850	5850	0
175	20240806	173100	0	5850	5850	5850	5850	0
176	20240806	173000	0	5850	5850	5850	5850	0
177	20240806	172900	0	5850	5850	5850	5850	0
178	20240806	172800	0	5850	5850	5850	5850	0
179	20240806	172700	0	5850	5850	5850	5850	0
180	20240806	172600	0	5850	5850	5850	5850	0
181	20240806	172500	0	5850	5850	5850	5850	0
182	20240806	172400	0	5850	5850	5850	5850	0
183	20240806	172300	0	5850	5850	5850	5850	0
184	20240806	172200	0	5850	5850	5850	5850	0
185	20240806	172100	0	5850	5850	5850	5850	0
186	20240806	172000	0	5850	5850	5850	5850	0
187	20240806	171900	0	5850	5850	5850	5850	0
188	20240806	171800	0	5850	5850	5850	5850	0
189	20240806	171700	0	5850	5850	5850	5850	0
190	20240806	171600	0	5850	5850	5850	5850	0
191	20240806	171500	0	5850	5850	5850	5850	0
192	20240806	171400	0	5850	5850	5850	5850	0
193	20240806	171300	0	5850	5850	5850	5850	0
194	20240806	171200	0	5850	5850	5850	5850	0
195	20240806	171100	0	5850	5850	5850	5850	0
196	20240806	171000	0	5850	5850	5850	5850	0
197	20240806	170900	0	5850	5850	5850	5850	0
198	20240806	170800	0	5850	5850	5850	5850	0
199	20240806	170700	0	5850	5850	5850	5850	0
200	20240806	170600	0	5850	5850	5850	5850	0
201	20240806	170500	0	5850	5850	5850	5850	0
202	20240806	170400	0	5850	5850	5850	5850	0
203	20240806	170300	0	5850	5850	5850	5850	0
204	20240806	170200	0	5850	5850	5850	5850	0
205	20240806	170100	0	5850	5850	5850	5850	0
206	20240806	170000	0	5850	5850	5850	5850	0
207	20240806	165900	0	5850	5850	5850	5850	0
208	20240806	165800	0	5850	5850	5850	5850	0
209	20240806	165700	0	5850	5850	5850	5850	0
210	20240806	165600	0	5850	5850	5850	5850	0
211	20240806	165500	0	5850	5850	5850	5850	0
212	20240806	165400	0	5850	5850	5850	5850	0
213	20240806	165300	0	5850	5850	5850	5850	0
214	20240806	165200	0	5850	5850	5850	5850	0
215	20240806	165100	0	5850	5850	5850	5850	0
216	20240806	165000	0	5850	5850	5850	5850	0
217	20240806	164900	0	5850	5850	5850	5850	0
218	20240806	164800	0	5850	5850	5850	5850	0
219	20240806	164700	0	5850	5850	5850	5850	0
220	20240806	164600	0	5850	5850	5850	5850	0
221	20240806	164500	0	5850	5850	5850	5850	0
222	20240806	164400	0	5850	5850	5850	5850	0
223	20240806	164300	0	5850	5850	5850	5850	0
224	20240806	164200	0	5850	5850	5850	5850	0
225	20240806	164100	0	5850	5850	5850	5850	0
226	20240806	164000	0	5850	5850	5850	5850	0
227	20240806	163900	0	5850	5850	5850	5850	0
228	20240806	163800	0	5850	5850	5850	5850	0
229	20240806	163700	0	5850	5850	5850	5850	0
230	20240806	163600	0	5850	5850	5850	5850	0
231	20240806	163500	0	5850	5850	5850	5850	0
232	20240806	163400	0	5850	5850	5850	5850	0
233	20240806	163300	0	5850	5850	5850	5850	0
234	20240806	163200	0	5850	5850	5850	5850	0
235	20240806	163100	0	5850	5850	5850	5850	0
236	20240806	163000	0	5850	5850	5850	5850	0
237	20240806	162900	0	5850	5850	5850	5850	0
238	20240806	162800	0	5850	5850	5850	5850	0
239	20240806	162700	0	5850	5850	5850	5850	0
240	20240806	162600	0	5850	5850	5850	5850	0
241	20240806	162500	0	5850	5850	5850	5850	0
242	20240806	162400	0	5850	5850	5850	5850	0
243	20240806	162300	0	5850	5850	5850	5850	0
244	20240806	162200	0	5850	5850	5850	5850	0
245	20240806	162100	0	5850	5850	5850	5850	0
246	20240806	162000	0	5850	5850	5850	5850	0
247	20240806	161900	0	5850	5850	5850	5850	0
248	20240806	161800	0	5850	5850	5850	5850	0
249	20240806	161700	0	5850	5850	5850	5850	0
250	20240806	161600	0	5850	5850	5850	5850	0
251	20240806	161500	0	5850	5850	5850	5850	0
252	20240806	161400	0	5850	5850	5850	5850	0
253	20240806	161300	0	5850	5850	5850	5850	0
254	20240806	161200	0	5850	5850	5850	5850	0
255	20240806	161100	0	5850	5850	5850	5850	0
256	20240806	161000	0	5850	5850	5850	5850	0
257	20240806	160900	0	5850	5850	5850	5850	0
258	20240806	160800	0	5850	5850	5850	5850	0
259	20240806	160700	0	5850	5850	5850	5850	0
260	20240806	160600	0	5850	5850	5850	5850	0
261	20240806	160500	0	5850	5850	5850	5850	0
262	20240806	160400	0	5850	5850	5850	5850	0
263	20240806	160300	0	5850	5850	5850	5850	0
264	20240806	160200	0	5850	5850	5850	5850	0
265	20240806	160100	0	5850	5850	5850	5850	0
266	20240806	160000	0	5850	5850	5850	5850	0
267	20240806	155900	0	5850	5850	5850	5850	0
268	20240806	155800	0	5850	5850	5850	5850	0
269	20240806	155700	0	5850	5850	5850	5850	0
270	20240806	155600	0	5850	5850	5850	5850	0
271	20240806	155500	0	5850	5850	5850	5850	0
272	20240806	155400	0	5850	5850	5850	5850	0
273	20240806	155300	0	5850	5850	5850	5850	0
274	20240806	155200	0	5850	5850	5850	5850	0
275	20240806	155100	0	5850	5850	5850	5850	0
276	20240806	155000	0	5850	5850	5850	5850	0
277	20240806	154900	0	5850	5850	5850	5850	0
278	20240806	154800	0	5850	5850	5850	5850	0
279	20240806	154700	0	5850	5850	5850	5850	0
280	20240806	154600	0	5850	5850	5850	5850	0
281	20240806	154500	0	5850	5850	5850	5850	0
282	20240806	154400	0	5850	5850	5850	5850	0
283	20240806	154300	0	5850	5850	5850	5850	0
284	20240806	154200	0	5850	5850	5850	5850	0
285	20240806	154100	0	5850	5850	5850	5850	0
286	20240806	154000	0	5850	5850	5850	5850	0
287	20240806	153900	0	5850	5850	5850	5850	0
288	20240806	153800	0	5850	5850	5850	5850	0
289	20240806	153700	0	5850	5850	5850	5850	0
290	20240806	153600	0	5850	5850	5850	5850	0
291	20240806	153500	0	5850	5850	5850	5850	0
292	20240806	153400	0	5850	5850	5850	5850	0
293	20240806	153300	0	5850	5850	5850	5850	0
294	20240806	153200	0	5850	5850	5850	5850	0
295	20240806	153100	0	5850	5850	5850	5850	0
296	20240806	153000	0	5850	5850	5850	5850	0
297	20240806	152900	0	5850	5850	5850	5850	0
298	20240806	152800	0	5850	5850	5850	5850	0
299	20240806	152700	0	5850	5850	5850	5850	0
300	20240806	152600	0	5850	5850	5850	5850	0
301	20240806	152500	0	5850	5850	5850	5850	0
302	20240806	152400	0	5850	5850	5850	5850	0
303	20240806	152300	0	5850	5850	5850	5850	0
304	20240806	152200	0	5850	5850	5850	5850	0
305	20240806	152100	0	5850	5850	5850	5850	0
306	20240806	152000	0	5850	5850	5850	5850	0
307	20240806	151900	0	5850	5850	5850	5850	0
308	20240806	151800	0	5850	5850	5850	5850	0
309	20240806	151700	0	5850	5850	5850	5850	0
310	20240806	151600	0	5850	5850	5850	5850	0
311	20240806	151500	0	5850	5850	5850	5850	0
312	20240806	151400	0	5850	5850	5850	5850	0
313	20240806	151300	0	5850	5850	5850	5850	0
314	20240806	151200	0	5850	5850	5850	5850	0
315	20240806	151100	0	5850	5850	5850	5850	0
316	20240806	151000	0	5850	5850	5850	5850	0
317	20240806	150900	0	5850	5850	5850	5850	0
318	20240806	150800	0	5850	5850	5850	5850	0
319	20240806	150700	0	5850	5850	5850	5850	0
320	20240806	150600	0	5850	5850	5850	5850	0
321	20240806	150500	0	5850	5850	5850	5850	0
322	20240806	150400	0	5850	5850	5850	5850	0
323	20240806	150300	0	5850	5850	5850	5850	0
324	20240806	150200	0	5850	5850	5850	5850	0
325	20240806	150100	0	5850	5850	5850	5850	0
326	20240806	150000	0	5850	5850	5850	5850	0
327	20240806	145900	0	5850	5850	5850	5850	0
328	20240806	145800	0	5850	5850	5850	5850	0
329	20240806	145700	0	5850	5850	5850	5850	0
330	20240806	145600	0	5850	5850	5850	5850	0
331	20240806	145500	0	5850	5850	5850	5850	0
332	20240806	145400	0	5850	5850	5850	5850	0
333	20240806	145300	0	5850	5850	5850	5850	0
334	20240806	145200	0	5850	5850	5850	5850	0
335	20240806	145100	0	5850	5850	5850	5850	0
336	20240806	145000	0	5850	5850	5850	5850	0
337	20240806	144900	0	5850	5850	5850	5850	0
338	20240806	144800	0	5850	5850	5850	5850	0
339	20240806	144700	0	5850	5850	5850	5850	0
340	20240806	144600	0	5850	5850	5850	5850	0
341	20240806	144500	0	5850	5850	5850	5850	0
342	20240806	144400	0	5850	5850	5850	5850	0
343	20240806	144300	0	5850	5850	5850	5850	0
344	20240806	144200	0	5850	5850	5850	5850	0
345	20240806	144100	0	5850	5850	5850	5850	0
346	20240806	144000	0	5850	5850	5850	5850	0
347	20240806	143900	0	5850	5850	5850	5850	0
348	20240806	143800	0	5850	5850	5850	5850	0
349	20240806	143700	0	5850	5850	5850	5850	0
350	20240806	143600	0	5850	5850	5850	5850	0
351	20240806	143500	0	5850	5850	5850	5850	0
352	20240806	143400	0	5850	5850	5850	5850	0
353	20240806	143300	0	5850	5850	5850	5850	0
354	20240806	143200	0	5850	5850	5850	5850	0
355	20240806	143100	0	5850	5850	5850	5850	0
356	20240806	143000	0	5850	5850	5850	5850	0
357	20240806	142900	0	5850	5850	5850	5850	0
358	20240806	142800	0	5850	5850	5850	5850	0
359	20240806	142700	0	5850	5850	5850	5850	0
360	20240806	142600	0	5850	5850	5850	5850	0
361	20240806	142500	0	5850	5850	5850	5850	0
362	20240806	142400	0	5850	5850	5850	5850	0
363	20240806	142300	0	5850	5850	5850	5850	0
364	20240806	142200	0	5850	5850	5850	5850	0
365	20240806	142100	0	5850	5850	5850	5850	0
366	20240806	142000	0	5850	5850	5850	5850	0
367	20240806	141900	0	5850	5850	5850	5850	0
368	20240806	141800	0	5850	5850	5850	5850	0
369	20240806	141700	0	5850	5850	5850	5850	0
370	20240806	141600	0	5850	5850	5850	5850	0
371	20240806	141500	0	5850	5850	5850	5850	0
372	20240806	141400	0	5850	5850	5850	5850	0
373	20240806	141300	0	5850	5850	5850	5850	0
374	20240806	141200	0	5850	5850	5850	5850	0
375	20240806	141100	0	5850	5850	5850	5850	0
376	20240806	141000	0	5850	5850	5850	5850	0
377	20240806	140900	0	5850	5850	5850	5850	0
378	20240806	140800	0	5850	5850	5850	5850	0
379	20240806	140700	0	5850	5850	5850	5850	0
380	20240806	140600	0	5850	5850	5850	5850	0
381	20240806	140500	0	5850	5850	5850	5850	0
382	20240806	140400	0	5850	5850	5850	5850	0
383	20240806	140300	0	5850	5850	5850	5850	0
384	20240806	140200	0	5850	5850	5850	5850	0
385	20240806	140100	0	5850	5850	5850	5850	0
386	20240806	140000	0	5850	5850	5850	5850	0
387	20240806	135900	0	5850	5850	5850	5850	0
388	20240806	135800	0	5850	5850	5850	5850	0
389	20240806	135700	0	5850	5850	5850	5850	0
390	20240806	135600	0	5850	5850	5850	5850	0
391	20240806	135500	0	5850	5850	5850	5850	0
392	20240806	135400	0	5850	5850	5850	5850	0
393	20240806	135300	0	5850	5850	5850	5850	0
394	20240806	135200	0	5850	5850	5850	5850	0
395	20240806	135100	0	5850	5850	5850	5850	0
396	20240806	135000	0	5850	5850	5850	5850	0
397	20240806	134900	0	5850	5850	5850	5850	0
398	20240806	134800	0	5850	5850	5850	5850	0
399	20240806	134700	0	5850	5850	5850	5850	0
400	20240806	134600	0	5850	5850	5850	5850	0
401	20240806	134500	0	5850	5850	5850	5850	0
402	20240806	134400	0	5850	5850	5850	5850	0
403	20240806	134300	0	5850	5850	5850	5850	0
404	20240806	134200	0	5850	5850	5850	5850	0
405	20240806	134100	0	5850	5850	5850	5850	0
406	20240806	134000	0	5850	5850	5850	5850	0
407	20240806	133900	0	5850	5850	5850	5850	0
408	20240806	133800	0	5850	5850	5850	5850	0
409	20240806	133700	0	5850	5850	5850	5850	0
410	20240806	133600	0	5850	5850	5850	5850	0
411	20240806	133500	0	5850	5850	5850	5850	0
412	20240806	133400	0	5850	5850	5850	5850	0
413	20240806	133300	0	5850	5850	5850	5850	0
414	20240806	133200	0	5850	5850	5850	5850	0
415	20240806	133100	0	5850	5850	5850	5850	0
416	20240806	133000	0	5850	5850	5850	5850	0
417	20240806	132900	0	5850	5850	5850	5850	0
418	20240806	132800	0	5850	5850	5850	5850	0
419	20240806	132700	0	5850	5850	5850	5850	0
420	20240806	132600	0	5850	5850	5850	5850	0
421	20240806	132500	0	5850	5850	5850	5850	0
422	20240806	132400	0	5850	5850	5850	5850	0
423	20240806	132300	0	5850	5850	5850	5850	0
424	20240806	132200	0	5850	5850	5850	5850	0
425	20240806	132100	0	5850	5850	5850	5850	0
426	20240806	132000	0	5850	5850	5850	5850	0
427	20240806	131900	0	5850	5850	5850	5850	0
428	20240806	131800	0	5850	5850	5850	5850	0
429	20240806	131700	0	5850	5850	5850	5850	0
430	20240806	131600	0	5850	5850	5850	5850	0
431	20240806	131500	0	5850	5850	5850	5850	0
432	20240806	131400	0	5850	5850	5850	5850	0
433	20240806	131300	0	5850	5850	5850	5850	0
434	20240806	131200	0	5850	5850	5850	5850	0
435	20240806	131100	0	5850	5850	5850	5850	0
436	20240806	131000	0	5850	5850	5850	5850	0
437	20240806	130900	0	5850	5850	5850	5850	0
438	20240806	130800	0	5850	5850	5850	5850	0
439	20240806	130700	0	5850	5850	5850	5850	0
440	20240806	130600	0	5850	5850	5850	5850	0
441	20240806	130500	0	5850	5850	5850	5850	0
442	20240806	130400	0	5850	5850	5850	5850	0
443	20240806	130300	0	5850	5850	5850	5850	0
444	20240806	130200	0	5850	5850	5850	5850	0
445	20240806	130100	0	5850	5850	5850	5850	0
446	20240806	130000	0	5850	5850	5850	5850	0
447	20240806	125900	0	5850	5850	5850	5850	0
448	20240806	125800	0	5850	5850	5850	5850	0
449	20240806	125700	0	5850	5850	5850	5850	0
450	20240806	125600	0	5850	5850	5850	5850	0
451	20240806	125500	0	5850	5850	5850	5850	0
452	20240806	125400	0	5850	5850	5850	5850	0
453	20240806	125300	0	5850	5850	5850	5850	0
454	20240806	125200	0	5850	5850	5850	5850	0
455	20240806	125100	0	5850	5850	5850	5850	0
456	20240806	125000	0	5850	5850	5850	5850	0
457	20240806	124900	0	5850	5850	5850	5850	0
458	20240806	124800	0	5850	5850	5850	5850	0
459	20240806	124700	0	5850	5850	5850	5850	0
460	20240806	124600	0	5850	5850	5850	5850	0
461	20240806	124500	0	5850	5850	5850	5850	0
462	20240806	124400	0	5850	5850	5850	5850	0
463	20240806	124300	0	5850	5850	5850	5850	0
464	20240806	124200	0	5850	5850	5850	5850	0
465	20240806	124100	0	5850	5850	5850	5850	0
466	20240806	124000	0	5850	5850	5850	5850	0
467	20240806	123900	0	5850	5850	5850	5850	0
468	20240806	123800	0	5850	5850	5850	5850	0
469	20240806	123700	0	5850	5850	5850	5850	0
470	20240806	123600	0	5850	5850	5850	5850	0
471	20240806	123500	0	5850	5850	5850	5850	0
472	20240806	123400	0	5850	5850	5850	5850	0
473	20240806	123300	0	5850	5850	5850	5850	0
474	20240806	123200	0	5850	5850	5850	5850	0
475	20240806	123100	0	5850	5850	5850	5850	0
476	20240806	123000	0	5850	5850	5850	5850	0
477	20240806	122900	0	5850	5850	5850	5850	0
478	20240806	122800	0	5850	5850	5850	5850	0
479	20240806	122700	0	5850	5850	5850	5850	0
480	20240806	122600	0	5850	5850	5850	5850	0
481	20240806	122500	0	5850	5850	5850	5850	0
482	20240806	122400	0	5850	5850	5850	5850	0
483	20240806	122300	0	5850	5850	5850	5850	0
484	20240806	122200	0	5850	5850	5850	5850	0
485	20240806	122100	0	5850	5850	5850	5850	0
486	20240806	122000	0	5850	5850	5850	5850	0
487	20240806	121900	0	5850	5850	5850	5850	0
488	20240806	121800	0	5850	5850	5850	5850	0
489	20240806	121700	0	5850	5850	5850	5850	0
490	20240806	121600	0	5850	5850	5850	5850	0
491	20240806	121500	0	5850	5850	5850	5850	0
492	20240806	121400	0	5850	5850	5850	5850	0
493	20240806	121300	0	5850	5850	5850	5850	0
494	20240806	121200	0	5850	5850	5850	5850	0
495	20240806	121100	0	5850	5850	5850	5850	0
496	20240806	121000	0	5850	5850	5850	5850	0
497	20240806	120900	0	5850	5850	5850	5850	0
498	20240806	120800	0	5850	5850	5850	5850	0
499	20240806	120700	0	5850	5850	5850	5850	0
500	20240806	120600	0	5850	5850	5850	5850	0
501	20240806	120500	0	5850	5850	5850	5850	0
502	20240806	120400	0	5850	5850	5850	5850	0
503	20240806	120300	0	5850	5850	5850	5850	0
504	20240806	120200	0	5850	5850	5850	5850	0
505	20240806	120100	0	5850	5850	5850	5850	0
506	20240806	120000	0	5850	5850	5850	5850	0
507	20240806	115900	0	5850	5850	5850	5850	0
508	20240806	115800	0	5850	5850	5850	5850	0
509	20240806	115700	0	5850	5850	5850	5850	0
510	20240806	115600	0	5850	5850	5850	5850	0
511	20240806	115500	0	5850	5850	5850	5850	0
512	20240806	115400	0	5850	5850	5850	5850	0
513	20240806	115300	0	5850	5850	5850	5850	0
514	20240806	115200	0	5850	5850	5850	5850	0
515	20240806	115100	0	5850	5850	5850	5850	0
516	20240806	115000	0	5850	5850	5850	5850	0
517	20240806	114900	0	5850	5850	5850	5850	0
518	20240806	114800	0	5850	5850	5850	5850	0
519	20240806	114700	0	5850	5850	5850	5850	0
520	20240806	114600	0	5850	5850	5850	5850	0
521	20240806	114500	0	5850	5850	5850	5850	0
522	20240806	114400	0	5850	5850	5850	5850	0
523	20240806	114300	0	5850	5850	5850	5850	0
524	20240806	114200	0	5850	5850	5850	5850	0
525	20240806	114100	0	5850	5850	5850	5850	0
526	20240806	114000	0	5850	5850	5850	5850	0
527	20240806	113900	0	5850	5850	5850	5850	0
528	20240806	113800	0	5850	5850	5850	5850	0
529	20240806	113700	0	5850	5850	5850	5850	0
530	20240806	113600	0	5850	5850	5850	5850	0
531	20240806	113500	0	5850	5850	5850	5850	0
532	20240806	113400	0	5850	5850	5850	5850	0
533	20240806	113300	0	5850	5850	5850	5850	0
534	20240806	113200	0	5850	5850	5850	5850	0
535	20240806	113100	0	5850	5850	5850	5850	0
536	20240806	113000	0	5850	5850	5850	5850	0
537	20240806	112900	0	5850	5850	5850	5850	0
538	20240806	112800	0	5850	5850	5850	5850	0
539	20240806	112700	0	5850	5850	5850	5850	0
540	20240806	112600	0	5850	5850	5850	5850	0
541	20240806	112500	0	5850	5850	5850	5850	0
542	20240806	112400	0	5850	5850	5850	5850	0
543	20240806	112300	0	5850	5850	5850	5850	0
544	20240806	112200	0	5850	5850	5850	5850	0
545	20240806	112100	0	5850	5850	5850	5850	0
546	20240806	112000	0	5850	5850	5850	5850	0
547	20240806	111900	0	5850	5850	5850	5850	0
548	20240806	111800	0	5850	5850	5850	5850	0
549	20240806	111700	0	5850	5850	5850	5850	0
550	20240806	111600	0	5850	5850	5850	5850	0
551	20240806	111500	0	5850	5850	5850	5850	0
552	20240806	111400	0	5850	5850	5850	5850	0
553	20240806	111300	0	5850	5850	5850	5850	0
554	20240806	111200	0	5850	5850	5850	5850	0
555	20240806	111100	0	5850	5850	5850	5850	0
556	20240806	111000	0	5850	5850	5850	5850	0
557	20240806	110900	0	5850	5850	5850	5850	0
558	20240806	110800	0	5850	5850	5850	5850	0
559	20240806	110700	0	5850	5850	5850	5850	0
560	20240806	110600	0	5850	5850	5850	5850	0
561	20240806	110500	0	5850	5850	5850	5850	0
562	20240806	110400	0	5850	5850	5850	5850	0
563	20240806	110300	0	5850	5850	5850	5850	0
564	20240806	110200	0	5850	5850	5850	5850	0
565	20240806	110100	0	5850	5850	5850	5850	0
566	20240806	110000	0	5850	5850	5850	5850	0
567	20240806	105900	0	5850	5850	5850	5850	0
568	20240806	105800	0	5850	5850	5850	5850	0
569	20240806	105700	0	5850	5850	5850	5850	0
570	20240806	105600	0	5850	5850	5850	5850	0
571	20240806	105500	0	5850	5850	5850	5850	0
572	20240806	105400	0	5850	5850	5850	5850	0
573	20240806	105300	0	5850	5850	5850	5850	0
574	20240806	105200	0	5850	5850	5850	5850	0
575	20240806	105100	0	5850	5850	5850	5850	0
576	20240806	105000	0	5850	5850	5850	5850	0
577	20240806	104900	0	5850	5850	5850	5850	0
578	20240806	104800	0	5850	5850	5850	5850	0
579	20240806	104700	0	5850	5850	5850	5850	0
580	20240806	104600	0	5850	5850	5850	5850	0
581	20240806	104500	0	5850	5850	5850	5850	0
582	20240806	104400	0	5850	5850	5850	5850	0
583	20240806	104300	0	5850	5850	5850	5850	0
584	20240806	104200	0	5850	5850	5850	5850	0
585	20240806	104100	0	5850	5850	5850	5850	0
586	20240806	104000	0	5850	5850	5850	5850	0
587	20240806	103900	0	5850	5850	5850	5850	0
588	20240806	103800	0	5850	5850	5850	5850	0
589	20240806	103700	0	5850	5850	5850	5850	0
590	20240806	103600	0	5850	5850	5850	5850	0
591	20240806	103500	0	5850	5850	5850	5850	0
592	20240806	103400	0	5850	5850	5850	5850	0
593	20240806	103300	0	5850	5850	5850	5850	0
594	20240806	103200	0	5850	5850	5850	5850	0
595	20240806	103100	0	5850	5850	5850	5850	0
596	20240806	103000	0	5850	5850	5850	5850	0
597	20240806	102900	0	5850	5850	5850	5850	0
598	20240806	102800	0	5850	5850	5850	5850	0
599	20240806	102700	0	5850	5850	5850	5850	0
600	20240806	102600	0	5850	5850	5850	5850	0
601	20240806	102500	0	5850	5850	5850	5850	0
602	20240806	102400	0	5850	5850	5850	5850	0
603	20240806	102300	0	5850	5850	5850	5850	0
604	20240806	102200	0	5850	5850	5850	5850	0
605	20240806	102100	0	5850	5850	5850	5850	0
606	20240806	102000	0	5850	5850	5850	5850	0
607	20240806	101900	0	5850	5850	5850	5850	0
608	20240806	101800	0	5850	5850	5850	5850	0
609	20240806	101700	0	5850	5850	5850	5850	0
610	20240806	101600	0	5850	5850	5850	5850	0
611	20240806	101500	0	5850	5850	5850	5850	0
612	20240806	101400	0	5850	5850	5850	5850	0
613	20240806	101300	0	5850	5850	5850	5850	0
614	20240806	101200	0	5850	5850	5850	5850	0
615	20240806	101100	0	5850	5850	5850	5850	0
616	20240806	101000	0	5850	5850	5850	5850	0
617	20240806	100900	0	5850	5850	5850	5850	0
618	20240806	100800	0	5850	5850	5850	5850	0
619	20240806	100700	0	5850	5850	5850	5850	0
620	20240806	100600	0	5850	5850	5850	5850	0
621	20240806	100500	0	5850	5850	5850	5850	0
622	20240806	100400	0	5850	5850	5850	5850	0
623	20240806	100300	0	5850	5850	5850	5850	0
624	20240806	100200	0	5850	5850	5850	5850	0
625	20240806	100100	0	5850	5850	5850	5850	0
626	20240806	100000	0	5850	5850	5850	5850	0
627	20240806	095900	0	5850	5850	5850	5850	0
628	20240806	095800	0	5850	5850	5850	5850	0
629	20240806	095700	0	5850	5850	5850	5850	0
630	20240806	095600	0	5850	5850	5850	5850	0
631	20240806	095500	0	5850	5850	5850	5850	0
632	20240806	095400	0	5850	5850	5850	5850	0
633	20240806	095300	0	5850	5850	5850	5850	0
634	20240806	095200	0	5850	5850	5850	5850	0
635	20240806	095100	0	5850	5850	5850	5850	0
636	20240806	095000	0	5850	5850	5850	5850	0
637	20240806	094900	0	5850	5850	5850	5850	0
638	20240806	094800	0	5850	5850	5850	5850	0
639	20240806	094700	0	5850	5850	5850	5850	0
640	20240806	094600	0	5850	5850	5850	5850	0
641	20240806	094500	0	5850	5850	5850	5850	0
642	20240806	094400	0	5850	5850	5850	5850	0
643	20240806	094300	0	5850	5850	5850	5850	0
644	20240806	094200	0	5850	5850	5850	5850	0
645	20240806	094100	0	5850	5850	5850	5850	0
646	20240806	094000	0	5850	5850	5850	5850	0
647	20240806	093900	0	5850	5850	5850	5850	0
648	20240806	093800	0	5850	5850	5850	5850	0
649	20240806	093700	0	5850	5850	5850	5850	0
650	20240806	093600	0	5850	5850	5850	5850	0
651	20240806	093500	0	5850	5850	5850	5850	0
652	20240806	093400	0	5850	5850	5850	5850	0
653	20240806	093300	0	5850	5850	5850	5850	0
654	20240806	093200	0	5850	5850	5850	5850	0
655	20240806	093100	0	5850	5850	5850	5850	0
656	20240806	093000	0	5850	5850	5850	5850	0
657	20240806	092900	0	5850	5850	5850	5850	0
658	20240806	092800	0	5850	5850	5850	5850	0
659	20240806	092700	0	5850	5850	5850	5850	0
660	20240806	092600	0	5850	5850	5850	5850	0
661	20240806	092500	0	5850	5850	5850	5850	0
662	20240806	092400	0	5850	5850	5850	5850	0
663	20240806	092300	0	5850	5850	5850	5850	0
664	20240806	092200	0	5850	5850	5850	5850	0
665	20240806	092100	0	5850	5850	5850	5850	0
666	20240806	092000	0	5850	5850	5850	5850	0
667	20240806	091900	0	5850	5850	5850	5850	0
668	20240806	091800	0	5850	5850	5850	5850	0
669	20240806	091700	0	5850	5850	5850	5850	0
670	20240806	091600	0	5850	5850	5850	5850	0
671	20240806	091500	0	5850	5850	5850	5850	0
672	20240806	091400	0	5850	5850	5850	5850	0
673	20240806	091300	0	5850	5850	5850	5850	0
674	20240806	091200	0	5850	5850	5850	5850	0
675	20240806	091100	0	5850	5850	5850	5850	0
676	20240806	091000	0	5850	5850	5850	5850	0
677	20240806	090900	0	5850	5850	5850	5850	0
678	20240806	090800	0	5850	5850	5850	5850	0
679	20240806	090700	0	5850	5850	5850	5850	0
680	20240806	090600	0	5850	5850	5850	5850	0
681	20240806	090500	0	5850	5850	5850	5850	0
682	20240806	090400	0	5850	5850	5850	5850	0
683	20240806	090300	0	5850	5850	5850	5850	0
684	20240806	090200	0	5850	5850	5850	5850	0
685	20240806	090100	0	5850	5850	5850	5850	0
686	20240806	090000	0	5850	5850	5850	5850	0