KissMeData/150840/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	202100	0	5850	5850	5850	5850	0
3	20240514	202000	0	5850	5850	5850	5850	0
4	20240514	201900	0	5850	5850	5850	5850	0
5	20240514	201800	0	5850	5850	5850	5850	0
6	20240514	201700	0	5850	5850	5850	5850	0
7	20240514	201600	0	5850	5850	5850	5850	0
8	20240514	201500	0	5850	5850	5850	5850	0
9	20240514	201400	0	5850	5850	5850	5850	0
10	20240514	201300	0	5850	5850	5850	5850	0
11	20240514	201200	0	5850	5850	5850	5850	0
12	20240514	201100	0	5850	5850	5850	5850	0
13	20240514	201000	0	5850	5850	5850	5850	0
14	20240514	200900	0	5850	5850	5850	5850	0
15	20240514	200800	0	5850	5850	5850	5850	0
16	20240514	200700	0	5850	5850	5850	5850	0
17	20240514	200600	0	5850	5850	5850	5850	0
18	20240514	200500	0	5850	5850	5850	5850	0
19	20240514	200400	0	5850	5850	5850	5850	0
20	20240514	200300	0	5850	5850	5850	5850	0
21	20240514	200200	0	5850	5850	5850	5850	0
22	20240514	200100	0	5850	5850	5850	5850	0
23	20240514	200000	0	5850	5850	5850	5850	0
24	20240514	195900	0	5850	5850	5850	5850	0
25	20240514	195800	0	5850	5850	5850	5850	0
26	20240514	195700	0	5850	5850	5850	5850	0
27	20240514	195600	0	5850	5850	5850	5850	0
28	20240514	195500	0	5850	5850	5850	5850	0
29	20240514	195400	0	5850	5850	5850	5850	0
30	20240514	195300	0	5850	5850	5850	5850	0
31	20240514	195200	0	5850	5850	5850	5850	0
32	20240514	195100	0	5850	5850	5850	5850	0
33	20240514	195000	0	5850	5850	5850	5850	0
34	20240514	194900	0	5850	5850	5850	5850	0
35	20240514	194800	0	5850	5850	5850	5850	0
36	20240514	194700	0	5850	5850	5850	5850	0
37	20240514	194600	0	5850	5850	5850	5850	0
38	20240514	194500	0	5850	5850	5850	5850	0
39	20240514	194400	0	5850	5850	5850	5850	0
40	20240514	194300	0	5850	5850	5850	5850	0
41	20240514	194200	0	5850	5850	5850	5850	0
42	20240514	194100	0	5850	5850	5850	5850	0
43	20240514	194000	0	5850	5850	5850	5850	0
44	20240514	193900	0	5850	5850	5850	5850	0
45	20240514	193800	0	5850	5850	5850	5850	0
46	20240514	193700	0	5850	5850	5850	5850	0
47	20240514	193600	0	5850	5850	5850	5850	0
48	20240514	193500	0	5850	5850	5850	5850	0
49	20240514	193400	0	5850	5850	5850	5850	0
50	20240514	193300	0	5850	5850	5850	5850	0
51	20240514	193200	0	5850	5850	5850	5850	0
52	20240514	193100	0	5850	5850	5850	5850	0
53	20240514	193000	0	5850	5850	5850	5850	0
54	20240514	192900	0	5850	5850	5850	5850	0
55	20240514	192800	0	5850	5850	5850	5850	0
56	20240514	192700	0	5850	5850	5850	5850	0
57	20240514	192600	0	5850	5850	5850	5850	0
58	20240514	192500	0	5850	5850	5850	5850	0
59	20240514	192400	0	5850	5850	5850	5850	0
60	20240514	192300	0	5850	5850	5850	5850	0
61	20240514	192200	0	5850	5850	5850	5850	0
62	20240514	192100	0	5850	5850	5850	5850	0
63	20240514	192000	0	5850	5850	5850	5850	0
64	20240514	191900	0	5850	5850	5850	5850	0
65	20240514	191800	0	5850	5850	5850	5850	0
66	20240514	191700	0	5850	5850	5850	5850	0
67	20240514	191600	0	5850	5850	5850	5850	0
68	20240514	191500	0	5850	5850	5850	5850	0
69	20240514	191400	0	5850	5850	5850	5850	0
70	20240514	191300	0	5850	5850	5850	5850	0
71	20240514	191200	0	5850	5850	5850	5850	0
72	20240514	191100	0	5850	5850	5850	5850	0
73	20240514	191000	0	5850	5850	5850	5850	0
74	20240514	190900	0	5850	5850	5850	5850	0
75	20240514	190800	0	5850	5850	5850	5850	0
76	20240514	190700	0	5850	5850	5850	5850	0
77	20240514	190600	0	5850	5850	5850	5850	0
78	20240514	190500	0	5850	5850	5850	5850	0
79	20240514	190400	0	5850	5850	5850	5850	0
80	20240514	190300	0	5850	5850	5850	5850	0
81	20240514	190200	0	5850	5850	5850	5850	0
82	20240514	190100	0	5850	5850	5850	5850	0
83	20240514	190000	0	5850	5850	5850	5850	0
84	20240514	185900	0	5850	5850	5850	5850	0
85	20240514	185800	0	5850	5850	5850	5850	0
86	20240514	185700	0	5850	5850	5850	5850	0
87	20240514	185600	0	5850	5850	5850	5850	0
88	20240514	185500	0	5850	5850	5850	5850	0
89	20240514	185400	0	5850	5850	5850	5850	0
90	20240514	185300	0	5850	5850	5850	5850	0
91	20240514	185200	0	5850	5850	5850	5850	0
92	20240514	185100	0	5850	5850	5850	5850	0
93	20240514	185000	0	5850	5850	5850	5850	0
94	20240514	184900	0	5850	5850	5850	5850	0
95	20240514	184800	0	5850	5850	5850	5850	0
96	20240514	184700	0	5850	5850	5850	5850	0
97	20240514	184600	0	5850	5850	5850	5850	0
98	20240514	184500	0	5850	5850	5850	5850	0
99	20240514	184400	0	5850	5850	5850	5850	0
100	20240514	184300	0	5850	5850	5850	5850	0
101	20240514	184200	0	5850	5850	5850	5850	0
102	20240514	184100	0	5850	5850	5850	5850	0
103	20240514	184000	0	5850	5850	5850	5850	0
104	20240514	183900	0	5850	5850	5850	5850	0
105	20240514	183800	0	5850	5850	5850	5850	0
106	20240514	183700	0	5850	5850	5850	5850	0
107	20240514	183600	0	5850	5850	5850	5850	0
108	20240514	183500	0	5850	5850	5850	5850	0
109	20240514	183400	0	5850	5850	5850	5850	0
110	20240514	183300	0	5850	5850	5850	5850	0
111	20240514	183200	0	5850	5850	5850	5850	0
112	20240514	183100	0	5850	5850	5850	5850	0
113	20240514	183000	0	5850	5850	5850	5850	0
114	20240514	182900	0	5850	5850	5850	5850	0
115	20240514	182800	0	5850	5850	5850	5850	0
116	20240514	182700	0	5850	5850	5850	5850	0
117	20240514	182600	0	5850	5850	5850	5850	0
118	20240514	182500	0	5850	5850	5850	5850	0
119	20240514	182400	0	5850	5850	5850	5850	0
120	20240514	182300	0	5850	5850	5850	5850	0
121	20240514	182200	0	5850	5850	5850	5850	0
122	20240514	182100	0	5850	5850	5850	5850	0
123	20240514	182000	0	5850	5850	5850	5850	0
124	20240514	181900	0	5850	5850	5850	5850	0
125	20240514	181800	0	5850	5850	5850	5850	0
126	20240514	181700	0	5850	5850	5850	5850	0
127	20240514	181600	0	5850	5850	5850	5850	0
128	20240514	181500	0	5850	5850	5850	5850	0
129	20240514	181400	0	5850	5850	5850	5850	0
130	20240514	181300	0	5850	5850	5850	5850	0
131	20240514	181200	0	5850	5850	5850	5850	0
132	20240514	181100	0	5850	5850	5850	5850	0
133	20240514	181000	0	5850	5850	5850	5850	0
134	20240514	180900	0	5850	5850	5850	5850	0
135	20240514	180800	0	5850	5850	5850	5850	0
136	20240514	180700	0	5850	5850	5850	5850	0
137	20240514	180600	0	5850	5850	5850	5850	0
138	20240514	180500	0	5850	5850	5850	5850	0
139	20240514	180400	0	5850	5850	5850	5850	0
140	20240514	180300	0	5850	5850	5850	5850	0
141	20240514	180200	0	5850	5850	5850	5850	0
142	20240514	180100	0	5850	5850	5850	5850	0
143	20240514	180000	0	5850	5850	5850	5850	0
144	20240514	175900	0	5850	5850	5850	5850	0
145	20240514	175800	0	5850	5850	5850	5850	0
146	20240514	175700	0	5850	5850	5850	5850	0
147	20240514	175600	0	5850	5850	5850	5850	0
148	20240514	175500	0	5850	5850	5850	5850	0
149	20240514	175400	0	5850	5850	5850	5850	0
150	20240514	175300	0	5850	5850	5850	5850	0
151	20240514	175200	0	5850	5850	5850	5850	0
152	20240514	175100	0	5850	5850	5850	5850	0
153	20240514	175000	0	5850	5850	5850	5850	0
154	20240514	174900	0	5850	5850	5850	5850	0
155	20240514	174800	0	5850	5850	5850	5850	0
156	20240514	174700	0	5850	5850	5850	5850	0
157	20240514	174600	0	5850	5850	5850	5850	0
158	20240514	174500	0	5850	5850	5850	5850	0
159	20240514	174400	0	5850	5850	5850	5850	0
160	20240514	174300	0	5850	5850	5850	5850	0
161	20240514	174200	0	5850	5850	5850	5850	0
162	20240514	174100	0	5850	5850	5850	5850	0
163	20240514	174000	0	5850	5850	5850	5850	0
164	20240514	173900	0	5850	5850	5850	5850	0
165	20240514	173800	0	5850	5850	5850	5850	0
166	20240514	173700	0	5850	5850	5850	5850	0
167	20240514	173600	0	5850	5850	5850	5850	0
168	20240514	173500	0	5850	5850	5850	5850	0
169	20240514	173400	0	5850	5850	5850	5850	0
170	20240514	173300	0	5850	5850	5850	5850	0
171	20240514	173200	0	5850	5850	5850	5850	0
172	20240514	173100	0	5850	5850	5850	5850	0
173	20240514	173000	0	5850	5850	5850	5850	0
174	20240514	172900	0	5850	5850	5850	5850	0
175	20240514	172800	0	5850	5850	5850	5850	0
176	20240514	172700	0	5850	5850	5850	5850	0
177	20240514	172600	0	5850	5850	5850	5850	0
178	20240514	172500	0	5850	5850	5850	5850	0
179	20240514	172400	0	5850	5850	5850	5850	0
180	20240514	172300	0	5850	5850	5850	5850	0
181	20240514	172200	0	5850	5850	5850	5850	0
182	20240514	172100	0	5850	5850	5850	5850	0
183	20240514	172000	0	5850	5850	5850	5850	0
184	20240514	171900	0	5850	5850	5850	5850	0
185	20240514	171800	0	5850	5850	5850	5850	0
186	20240514	171700	0	5850	5850	5850	5850	0
187	20240514	171600	0	5850	5850	5850	5850	0
188	20240514	171500	0	5850	5850	5850	5850	0
189	20240514	171400	0	5850	5850	5850	5850	0
190	20240514	171300	0	5850	5850	5850	5850	0
191	20240514	171200	0	5850	5850	5850	5850	0
192	20240514	171100	0	5850	5850	5850	5850	0
193	20240514	171000	0	5850	5850	5850	5850	0
194	20240514	170900	0	5850	5850	5850	5850	0
195	20240514	170800	0	5850	5850	5850	5850	0
196	20240514	170700	0	5850	5850	5850	5850	0
197	20240514	170600	0	5850	5850	5850	5850	0
198	20240514	170500	0	5850	5850	5850	5850	0
199	20240514	170400	0	5850	5850	5850	5850	0
200	20240514	170300	0	5850	5850	5850	5850	0
201	20240514	170200	0	5850	5850	5850	5850	0
202	20240514	170100	0	5850	5850	5850	5850	0
203	20240514	170000	0	5850	5850	5850	5850	0
204	20240514	165900	0	5850	5850	5850	5850	0
205	20240514	165800	0	5850	5850	5850	5850	0
206	20240514	165700	0	5850	5850	5850	5850	0
207	20240514	165600	0	5850	5850	5850	5850	0
208	20240514	165500	0	5850	5850	5850	5850	0
209	20240514	165400	0	5850	5850	5850	5850	0
210	20240514	165300	0	5850	5850	5850	5850	0
211	20240514	165200	0	5850	5850	5850	5850	0
212	20240514	165100	0	5850	5850	5850	5850	0
213	20240514	165000	0	5850	5850	5850	5850	0
214	20240514	164900	0	5850	5850	5850	5850	0
215	20240514	164800	0	5850	5850	5850	5850	0
216	20240514	164700	0	5850	5850	5850	5850	0
217	20240514	164600	0	5850	5850	5850	5850	0
218	20240514	164500	0	5850	5850	5850	5850	0
219	20240514	164400	0	5850	5850	5850	5850	0
220	20240514	164300	0	5850	5850	5850	5850	0
221	20240514	164200	0	5850	5850	5850	5850	0
222	20240514	164100	0	5850	5850	5850	5850	0
223	20240514	164000	0	5850	5850	5850	5850	0
224	20240514	163900	0	5850	5850	5850	5850	0
225	20240514	163800	0	5850	5850	5850	5850	0
226	20240514	163700	0	5850	5850	5850	5850	0
227	20240514	163600	0	5850	5850	5850	5850	0
228	20240514	163500	0	5850	5850	5850	5850	0
229	20240514	163400	0	5850	5850	5850	5850	0
230	20240514	163300	0	5850	5850	5850	5850	0
231	20240514	163200	0	5850	5850	5850	5850	0
232	20240514	163100	0	5850	5850	5850	5850	0
233	20240514	163000	0	5850	5850	5850	5850	0
234	20240514	162900	0	5850	5850	5850	5850	0
235	20240514	162800	0	5850	5850	5850	5850	0
236	20240514	162700	0	5850	5850	5850	5850	0
237	20240514	162600	0	5850	5850	5850	5850	0
238	20240514	162500	0	5850	5850	5850	5850	0
239	20240514	162400	0	5850	5850	5850	5850	0
240	20240514	162300	0	5850	5850	5850	5850	0
241	20240514	162200	0	5850	5850	5850	5850	0
242	20240514	162100	0	5850	5850	5850	5850	0
243	20240514	162000	0	5850	5850	5850	5850	0
244	20240514	161900	0	5850	5850	5850	5850	0
245	20240514	161800	0	5850	5850	5850	5850	0
246	20240514	161700	0	5850	5850	5850	5850	0
247	20240514	161600	0	5850	5850	5850	5850	0
248	20240514	161500	0	5850	5850	5850	5850	0
249	20240514	161400	0	5850	5850	5850	5850	0
250	20240514	161300	0	5850	5850	5850	5850	0
251	20240514	161200	0	5850	5850	5850	5850	0
252	20240514	161100	0	5850	5850	5850	5850	0
253	20240514	161000	0	5850	5850	5850	5850	0
254	20240514	160900	0	5850	5850	5850	5850	0
255	20240514	160800	0	5850	5850	5850	5850	0
256	20240514	160700	0	5850	5850	5850	5850	0
257	20240514	160600	0	5850	5850	5850	5850	0
258	20240514	160500	0	5850	5850	5850	5850	0
259	20240514	160400	0	5850	5850	5850	5850	0
260	20240514	160300	0	5850	5850	5850	5850	0
261	20240514	160200	0	5850	5850	5850	5850	0
262	20240514	160100	0	5850	5850	5850	5850	0
263	20240514	160000	0	5850	5850	5850	5850	0
264	20240514	155900	0	5850	5850	5850	5850	0
265	20240514	155800	0	5850	5850	5850	5850	0
266	20240514	155700	0	5850	5850	5850	5850	0
267	20240514	155600	0	5850	5850	5850	5850	0
268	20240514	155500	0	5850	5850	5850	5850	0
269	20240514	155400	0	5850	5850	5850	5850	0
270	20240514	155300	0	5850	5850	5850	5850	0
271	20240514	155200	0	5850	5850	5850	5850	0
272	20240514	155100	0	5850	5850	5850	5850	0
273	20240514	155000	0	5850	5850	5850	5850	0
274	20240514	154900	0	5850	5850	5850	5850	0
275	20240514	154800	0	5850	5850	5850	5850	0
276	20240514	154700	0	5850	5850	5850	5850	0
277	20240514	154600	0	5850	5850	5850	5850	0
278	20240514	154500	0	5850	5850	5850	5850	0
279	20240514	154400	0	5850	5850	5850	5850	0
280	20240514	154300	0	5850	5850	5850	5850	0
281	20240514	154200	0	5850	5850	5850	5850	0
282	20240514	154100	0	5850	5850	5850	5850	0
283	20240514	154000	0	5850	5850	5850	5850	0
284	20240514	153900	0	5850	5850	5850	5850	0
285	20240514	153800	0	5850	5850	5850	5850	0
286	20240514	153700	0	5850	5850	5850	5850	0
287	20240514	153600	0	5850	5850	5850	5850	0
288	20240514	153500	0	5850	5850	5850	5850	0
289	20240514	153400	0	5850	5850	5850	5850	0
290	20240514	153300	0	5850	5850	5850	5850	0
291	20240514	153200	0	5850	5850	5850	5850	0
292	20240514	153100	0	5850	5850	5850	5850	0
293	20240514	153000	0	5850	5850	5850	5850	0
294	20240514	152900	0	5850	5850	5850	5850	0
295	20240514	152800	0	5850	5850	5850	5850	0
296	20240514	152700	0	5850	5850	5850	5850	0
297	20240514	152600	0	5850	5850	5850	5850	0
298	20240514	152500	0	5850	5850	5850	5850	0
299	20240514	152400	0	5850	5850	5850	5850	0
300	20240514	152300	0	5850	5850	5850	5850	0
301	20240514	152200	0	5850	5850	5850	5850	0
302	20240514	152100	0	5850	5850	5850	5850	0
303	20240514	152000	0	5850	5850	5850	5850	0
304	20240514	151900	0	5850	5850	5850	5850	0
305	20240514	151800	0	5850	5850	5850	5850	0
306	20240514	151700	0	5850	5850	5850	5850	0
307	20240514	151600	0	5850	5850	5850	5850	0
308	20240514	151500	0	5850	5850	5850	5850	0
309	20240514	151400	0	5850	5850	5850	5850	0
310	20240514	151300	0	5850	5850	5850	5850	0
311	20240514	151200	0	5850	5850	5850	5850	0
312	20240514	151100	0	5850	5850	5850	5850	0
313	20240514	151000	0	5850	5850	5850	5850	0
314	20240514	150900	0	5850	5850	5850	5850	0
315	20240514	150800	0	5850	5850	5850	5850	0
316	20240514	150700	0	5850	5850	5850	5850	0
317	20240514	150600	0	5850	5850	5850	5850	0
318	20240514	150500	0	5850	5850	5850	5850	0
319	20240514	150400	0	5850	5850	5850	5850	0
320	20240514	150300	0	5850	5850	5850	5850	0
321	20240514	150200	0	5850	5850	5850	5850	0
322	20240514	150100	0	5850	5850	5850	5850	0
323	20240514	150000	0	5850	5850	5850	5850	0
324	20240514	145900	0	5850	5850	5850	5850	0
325	20240514	145800	0	5850	5850	5850	5850	0
326	20240514	145700	0	5850	5850	5850	5850	0
327	20240514	145600	0	5850	5850	5850	5850	0
328	20240514	145500	0	5850	5850	5850	5850	0
329	20240514	145400	0	5850	5850	5850	5850	0
330	20240514	145300	0	5850	5850	5850	5850	0
331	20240514	145200	0	5850	5850	5850	5850	0
332	20240514	145100	0	5850	5850	5850	5850	0
333	20240514	145000	0	5850	5850	5850	5850	0
334	20240514	144900	0	5850	5850	5850	5850	0
335	20240514	144800	0	5850	5850	5850	5850	0
336	20240514	144700	0	5850	5850	5850	5850	0
337	20240514	144600	0	5850	5850	5850	5850	0
338	20240514	144500	0	5850	5850	5850	5850	0
339	20240514	144400	0	5850	5850	5850	5850	0
340	20240514	144300	0	5850	5850	5850	5850	0
341	20240514	144200	0	5850	5850	5850	5850	0
342	20240514	144100	0	5850	5850	5850	5850	0
343	20240514	144000	0	5850	5850	5850	5850	0
344	20240514	143900	0	5850	5850	5850	5850	0
345	20240514	143800	0	5850	5850	5850	5850	0
346	20240514	143700	0	5850	5850	5850	5850	0
347	20240514	143600	0	5850	5850	5850	5850	0
348	20240514	143500	0	5850	5850	5850	5850	0
349	20240514	143400	0	5850	5850	5850	5850	0
350	20240514	143300	0	5850	5850	5850	5850	0
351	20240514	143200	0	5850	5850	5850	5850	0
352	20240514	143100	0	5850	5850	5850	5850	0
353	20240514	143000	0	5850	5850	5850	5850	0
354	20240514	142900	0	5850	5850	5850	5850	0
355	20240514	142800	0	5850	5850	5850	5850	0
356	20240514	142700	0	5850	5850	5850	5850	0
357	20240514	142600	0	5850	5850	5850	5850	0
358	20240514	142500	0	5850	5850	5850	5850	0
359	20240514	142400	0	5850	5850	5850	5850	0
360	20240514	142300	0	5850	5850	5850	5850	0
361	20240514	142200	0	5850	5850	5850	5850	0
362	20240514	142100	0	5850	5850	5850	5850	0
363	20240514	142000	0	5850	5850	5850	5850	0
364	20240514	141900	0	5850	5850	5850	5850	0
365	20240514	141800	0	5850	5850	5850	5850	0
366	20240514	141700	0	5850	5850	5850	5850	0
367	20240514	141600	0	5850	5850	5850	5850	0
368	20240514	141500	0	5850	5850	5850	5850	0
369	20240514	141400	0	5850	5850	5850	5850	0
370	20240514	141300	0	5850	5850	5850	5850	0
371	20240514	141200	0	5850	5850	5850	5850	0
372	20240514	141100	0	5850	5850	5850	5850	0
373	20240514	141000	0	5850	5850	5850	5850	0
374	20240514	140900	0	5850	5850	5850	5850	0
375	20240514	140800	0	5850	5850	5850	5850	0
376	20240514	140700	0	5850	5850	5850	5850	0
377	20240514	140600	0	5850	5850	5850	5850	0
378	20240514	140500	0	5850	5850	5850	5850	0
379	20240514	140400	0	5850	5850	5850	5850	0
380	20240514	140300	0	5850	5850	5850	5850	0
381	20240514	140200	0	5850	5850	5850	5850	0
382	20240514	140100	0	5850	5850	5850	5850	0
383	20240514	140000	0	5850	5850	5850	5850	0
384	20240514	135900	0	5850	5850	5850	5850	0
385	20240514	135800	0	5850	5850	5850	5850	0
386	20240514	135700	0	5850	5850	5850	5850	0
387	20240514	135600	0	5850	5850	5850	5850	0
388	20240514	135500	0	5850	5850	5850	5850	0
389	20240514	135400	0	5850	5850	5850	5850	0
390	20240514	135300	0	5850	5850	5850	5850	0
391	20240514	135200	0	5850	5850	5850	5850	0
392	20240514	135100	0	5850	5850	5850	5850	0
393	20240514	135000	0	5850	5850	5850	5850	0
394	20240514	134900	0	5850	5850	5850	5850	0
395	20240514	134800	0	5850	5850	5850	5850	0
396	20240514	134700	0	5850	5850	5850	5850	0
397	20240514	134600	0	5850	5850	5850	5850	0
398	20240514	134500	0	5850	5850	5850	5850	0
399	20240514	134400	0	5850	5850	5850	5850	0
400	20240514	134300	0	5850	5850	5850	5850	0
401	20240514	134200	0	5850	5850	5850	5850	0
402	20240514	134100	0	5850	5850	5850	5850	0
403	20240514	134000	0	5850	5850	5850	5850	0
404	20240514	133900	0	5850	5850	5850	5850	0
405	20240514	133800	0	5850	5850	5850	5850	0
406	20240514	133700	0	5850	5850	5850	5850	0
407	20240514	133600	0	5850	5850	5850	5850	0
408	20240514	133500	0	5850	5850	5850	5850	0
409	20240514	133400	0	5850	5850	5850	5850	0
410	20240514	133300	0	5850	5850	5850	5850	0
411	20240514	133200	0	5850	5850	5850	5850	0
412	20240514	133100	0	5850	5850	5850	5850	0
413	20240514	133000	0	5850	5850	5850	5850	0
414	20240514	132900	0	5850	5850	5850	5850	0
415	20240514	132800	0	5850	5850	5850	5850	0
416	20240514	132700	0	5850	5850	5850	5850	0
417	20240514	132600	0	5850	5850	5850	5850	0
418	20240514	132500	0	5850	5850	5850	5850	0
419	20240514	132400	0	5850	5850	5850	5850	0
420	20240514	132300	0	5850	5850	5850	5850	0
421	20240514	132200	0	5850	5850	5850	5850	0
422	20240514	132100	0	5850	5850	5850	5850	0
423	20240514	132000	0	5850	5850	5850	5850	0
424	20240514	131900	0	5850	5850	5850	5850	0
425	20240514	131800	0	5850	5850	5850	5850	0
426	20240514	131700	0	5850	5850	5850	5850	0
427	20240514	131600	0	5850	5850	5850	5850	0
428	20240514	131500	0	5850	5850	5850	5850	0
429	20240514	131400	0	5850	5850	5850	5850	0
430	20240514	131300	0	5850	5850	5850	5850	0
431	20240514	131200	0	5850	5850	5850	5850	0
432	20240514	131100	0	5850	5850	5850	5850	0
433	20240514	131000	0	5850	5850	5850	5850	0
434	20240514	130900	0	5850	5850	5850	5850	0
435	20240514	130800	0	5850	5850	5850	5850	0
436	20240514	130700	0	5850	5850	5850	5850	0
437	20240514	130600	0	5850	5850	5850	5850	0
438	20240514	130500	0	5850	5850	5850	5850	0
439	20240514	130400	0	5850	5850	5850	5850	0
440	20240514	130300	0	5850	5850	5850	5850	0
441	20240514	130200	0	5850	5850	5850	5850	0
442	20240514	130100	0	5850	5850	5850	5850	0
443	20240514	130000	0	5850	5850	5850	5850	0
444	20240514	125900	0	5850	5850	5850	5850	0
445	20240514	125800	0	5850	5850	5850	5850	0
446	20240514	125700	0	5850	5850	5850	5850	0
447	20240514	125600	0	5850	5850	5850	5850	0
448	20240514	125500	0	5850	5850	5850	5850	0
449	20240514	125400	0	5850	5850	5850	5850	0
450	20240514	125300	0	5850	5850	5850	5850	0
451	20240514	125200	0	5850	5850	5850	5850	0
452	20240514	125100	0	5850	5850	5850	5850	0
453	20240514	125000	0	5850	5850	5850	5850	0
454	20240514	124900	0	5850	5850	5850	5850	0
455	20240514	124800	0	5850	5850	5850	5850	0
456	20240514	124700	0	5850	5850	5850	5850	0
457	20240514	124600	0	5850	5850	5850	5850	0
458	20240514	124500	0	5850	5850	5850	5850	0
459	20240514	124400	0	5850	5850	5850	5850	0
460	20240514	124300	0	5850	5850	5850	5850	0
461	20240514	124200	0	5850	5850	5850	5850	0
462	20240514	124100	0	5850	5850	5850	5850	0
463	20240514	124000	0	5850	5850	5850	5850	0
464	20240514	123900	0	5850	5850	5850	5850	0
465	20240514	123800	0	5850	5850	5850	5850	0
466	20240514	123700	0	5850	5850	5850	5850	0
467	20240514	123600	0	5850	5850	5850	5850	0
468	20240514	123500	0	5850	5850	5850	5850	0
469	20240514	123400	0	5850	5850	5850	5850	0
470	20240514	123300	0	5850	5850	5850	5850	0
471	20240514	123200	0	5850	5850	5850	5850	0
472	20240514	123100	0	5850	5850	5850	5850	0
473	20240514	123000	0	5850	5850	5850	5850	0
474	20240514	122900	0	5850	5850	5850	5850	0
475	20240514	122800	0	5850	5850	5850	5850	0
476	20240514	122700	0	5850	5850	5850	5850	0
477	20240514	122600	0	5850	5850	5850	5850	0
478	20240514	122500	0	5850	5850	5850	5850	0
479	20240514	122400	0	5850	5850	5850	5850	0
480	20240514	122300	0	5850	5850	5850	5850	0
481	20240514	122200	0	5850	5850	5850	5850	0
482	20240514	122100	0	5850	5850	5850	5850	0
483	20240514	122000	0	5850	5850	5850	5850	0
484	20240514	121900	0	5850	5850	5850	5850	0
485	20240514	121800	0	5850	5850	5850	5850	0
486	20240514	121700	0	5850	5850	5850	5850	0
487	20240514	121600	0	5850	5850	5850	5850	0
488	20240514	121500	0	5850	5850	5850	5850	0
489	20240514	121400	0	5850	5850	5850	5850	0
490	20240514	121300	0	5850	5850	5850	5850	0
491	20240514	121200	0	5850	5850	5850	5850	0
492	20240514	121100	0	5850	5850	5850	5850	0
493	20240514	121000	0	5850	5850	5850	5850	0
494	20240514	120900	0	5850	5850	5850	5850	0
495	20240514	120800	0	5850	5850	5850	5850	0
496	20240514	120700	0	5850	5850	5850	5850	0
497	20240514	120600	0	5850	5850	5850	5850	0
498	20240514	120500	0	5850	5850	5850	5850	0
499	20240514	120400	0	5850	5850	5850	5850	0
500	20240514	120300	0	5850	5850	5850	5850	0
501	20240514	120200	0	5850	5850	5850	5850	0
502	20240514	120100	0	5850	5850	5850	5850	0
503	20240514	120000	0	5850	5850	5850	5850	0
504	20240514	115900	0	5850	5850	5850	5850	0
505	20240514	115800	0	5850	5850	5850	5850	0
506	20240514	115700	0	5850	5850	5850	5850	0
507	20240514	115600	0	5850	5850	5850	5850	0
508	20240514	115500	0	5850	5850	5850	5850	0
509	20240514	115400	0	5850	5850	5850	5850	0
510	20240514	115300	0	5850	5850	5850	5850	0
511	20240514	115200	0	5850	5850	5850	5850	0
512	20240514	115100	0	5850	5850	5850	5850	0
513	20240514	115000	0	5850	5850	5850	5850	0
514	20240514	114900	0	5850	5850	5850	5850	0
515	20240514	114800	0	5850	5850	5850	5850	0
516	20240514	114700	0	5850	5850	5850	5850	0
517	20240514	114600	0	5850	5850	5850	5850	0
518	20240514	114500	0	5850	5850	5850	5850	0
519	20240514	114400	0	5850	5850	5850	5850	0
520	20240514	114300	0	5850	5850	5850	5850	0
521	20240514	114200	0	5850	5850	5850	5850	0
522	20240514	114100	0	5850	5850	5850	5850	0
523	20240514	114000	0	5850	5850	5850	5850	0
524	20240514	113900	0	5850	5850	5850	5850	0
525	20240514	113800	0	5850	5850	5850	5850	0
526	20240514	113700	0	5850	5850	5850	5850	0
527	20240514	113600	0	5850	5850	5850	5850	0
528	20240514	113500	0	5850	5850	5850	5850	0
529	20240514	113400	0	5850	5850	5850	5850	0
530	20240514	113300	0	5850	5850	5850	5850	0
531	20240514	113200	0	5850	5850	5850	5850	0
532	20240514	113100	0	5850	5850	5850	5850	0
533	20240514	113000	0	5850	5850	5850	5850	0
534	20240514	112900	0	5850	5850	5850	5850	0
535	20240514	112800	0	5850	5850	5850	5850	0
536	20240514	112700	0	5850	5850	5850	5850	0
537	20240514	112600	0	5850	5850	5850	5850	0
538	20240514	112500	0	5850	5850	5850	5850	0
539	20240514	112400	0	5850	5850	5850	5850	0
540	20240514	112300	0	5850	5850	5850	5850	0
541	20240514	112200	0	5850	5850	5850	5850	0
542	20240514	112100	0	5850	5850	5850	5850	0
543	20240514	112000	0	5850	5850	5850	5850	0
544	20240514	111900	0	5850	5850	5850	5850	0
545	20240514	111800	0	5850	5850	5850	5850	0
546	20240514	111700	0	5850	5850	5850	5850	0
547	20240514	111600	0	5850	5850	5850	5850	0
548	20240514	111500	0	5850	5850	5850	5850	0
549	20240514	111400	0	5850	5850	5850	5850	0
550	20240514	111300	0	5850	5850	5850	5850	0
551	20240514	111200	0	5850	5850	5850	5850	0
552	20240514	111100	0	5850	5850	5850	5850	0
553	20240514	111000	0	5850	5850	5850	5850	0
554	20240514	110900	0	5850	5850	5850	5850	0
555	20240514	110800	0	5850	5850	5850	5850	0
556	20240514	110700	0	5850	5850	5850	5850	0
557	20240514	110600	0	5850	5850	5850	5850	0
558	20240514	110500	0	5850	5850	5850	5850	0
559	20240514	110400	0	5850	5850	5850	5850	0
560	20240514	110300	0	5850	5850	5850	5850	0
561	20240514	110200	0	5850	5850	5850	5850	0
562	20240514	110100	0	5850	5850	5850	5850	0
563	20240514	110000	0	5850	5850	5850	5850	0
564	20240514	105900	0	5850	5850	5850	5850	0
565	20240514	105800	0	5850	5850	5850	5850	0
566	20240514	105700	0	5850	5850	5850	5850	0
567	20240514	105600	0	5850	5850	5850	5850	0
568	20240514	105500	0	5850	5850	5850	5850	0
569	20240514	105400	0	5850	5850	5850	5850	0
570	20240514	105300	0	5850	5850	5850	5850	0
571	20240514	105200	0	5850	5850	5850	5850	0
572	20240514	105100	0	5850	5850	5850	5850	0
573	20240514	105000	0	5850	5850	5850	5850	0
574	20240514	104900	0	5850	5850	5850	5850	0
575	20240514	104800	0	5850	5850	5850	5850	0
576	20240514	104700	0	5850	5850	5850	5850	0
577	20240514	104600	0	5850	5850	5850	5850	0
578	20240514	104500	0	5850	5850	5850	5850	0
579	20240514	104400	0	5850	5850	5850	5850	0
580	20240514	104300	0	5850	5850	5850	5850	0
581	20240514	104200	0	5850	5850	5850	5850	0
582	20240514	104100	0	5850	5850	5850	5850	0
583	20240514	104000	0	5850	5850	5850	5850	0
584	20240514	103900	0	5850	5850	5850	5850	0
585	20240514	103800	0	5850	5850	5850	5850	0
586	20240514	103700	0	5850	5850	5850	5850	0
587	20240514	103600	0	5850	5850	5850	5850	0
588	20240514	103500	0	5850	5850	5850	5850	0
589	20240514	103400	0	5850	5850	5850	5850	0
590	20240514	103300	0	5850	5850	5850	5850	0
591	20240514	103200	0	5850	5850	5850	5850	0
592	20240514	103100	0	5850	5850	5850	5850	0
593	20240514	103000	0	5850	5850	5850	5850	0
594	20240514	102900	0	5850	5850	5850	5850	0
595	20240514	102800	0	5850	5850	5850	5850	0
596	20240514	102700	0	5850	5850	5850	5850	0
597	20240514	102600	0	5850	5850	5850	5850	0
598	20240514	102500	0	5850	5850	5850	5850	0
599	20240514	102400	0	5850	5850	5850	5850	0
600	20240514	102300	0	5850	5850	5850	5850	0
601	20240514	102200	0	5850	5850	5850	5850	0
602	20240514	102100	0	5850	5850	5850	5850	0
603	20240514	102000	0	5850	5850	5850	5850	0
604	20240514	101900	0	5850	5850	5850	5850	0
605	20240514	101800	0	5850	5850	5850	5850	0
606	20240514	101700	0	5850	5850	5850	5850	0
607	20240514	101600	0	5850	5850	5850	5850	0
608	20240514	101500	0	5850	5850	5850	5850	0
609	20240514	101400	0	5850	5850	5850	5850	0
610	20240514	101300	0	5850	5850	5850	5850	0
611	20240514	101200	0	5850	5850	5850	5850	0
612	20240514	101100	0	5850	5850	5850	5850	0
613	20240514	101000	0	5850	5850	5850	5850	0
614	20240514	100900	0	5850	5850	5850	5850	0
615	20240514	100800	0	5850	5850	5850	5850	0
616	20240514	100700	0	5850	5850	5850	5850	0
617	20240514	100600	0	5850	5850	5850	5850	0
618	20240514	100500	0	5850	5850	5850	5850	0
619	20240514	100400	0	5850	5850	5850	5850	0
620	20240514	100300	0	5850	5850	5850	5850	0
621	20240514	100200	0	5850	5850	5850	5850	0
622	20240514	100100	0	5850	5850	5850	5850	0
623	20240514	100000	0	5850	5850	5850	5850	0
624	20240514	095900	0	5850	5850	5850	5850	0
625	20240514	095800	0	5850	5850	5850	5850	0
626	20240514	095700	0	5850	5850	5850	5850	0
627	20240514	095600	0	5850	5850	5850	5850	0
628	20240514	095500	0	5850	5850	5850	5850	0
629	20240514	095400	0	5850	5850	5850	5850	0
630	20240514	095300	0	5850	5850	5850	5850	0
631	20240514	095200	0	5850	5850	5850	5850	0
632	20240514	095100	0	5850	5850	5850	5850	0
633	20240514	095000	0	5850	5850	5850	5850	0
634	20240514	094900	0	5850	5850	5850	5850	0
635	20240514	094800	0	5850	5850	5850	5850	0
636	20240514	094700	0	5850	5850	5850	5850	0
637	20240514	094600	0	5850	5850	5850	5850	0
638	20240514	094500	0	5850	5850	5850	5850	0
639	20240514	094400	0	5850	5850	5850	5850	0
640	20240514	094300	0	5850	5850	5850	5850	0
641	20240514	094200	0	5850	5850	5850	5850	0
642	20240514	094100	0	5850	5850	5850	5850	0
643	20240514	094000	0	5850	5850	5850	5850	0
644	20240514	093900	0	5850	5850	5850	5850	0
645	20240514	093800	0	5850	5850	5850	5850	0
646	20240514	093700	0	5850	5850	5850	5850	0
647	20240514	093600	0	5850	5850	5850	5850	0
648	20240514	093500	0	5850	5850	5850	5850	0
649	20240514	093400	0	5850	5850	5850	5850	0
650	20240514	093300	0	5850	5850	5850	5850	0
651	20240514	093200	0	5850	5850	5850	5850	0
652	20240514	093100	0	5850	5850	5850	5850	0
653	20240514	093000	0	5850	5850	5850	5850	0
654	20240514	092900	0	5850	5850	5850	5850	0
655	20240514	092800	0	5850	5850	5850	5850	0
656	20240514	092700	0	5850	5850	5850	5850	0
657	20240514	092600	0	5850	5850	5850	5850	0
658	20240514	092500	0	5850	5850	5850	5850	0
659	20240514	092400	0	5850	5850	5850	5850	0
660	20240514	092300	0	5850	5850	5850	5850	0
661	20240514	092200	0	5850	5850	5850	5850	0
662	20240514	092100	0	5850	5850	5850	5850	0
663	20240514	092000	0	5850	5850	5850	5850	0
664	20240514	091900	0	5850	5850	5850	5850	0
665	20240514	091800	0	5850	5850	5850	5850	0
666	20240514	091700	0	5850	5850	5850	5850	0
667	20240514	091600	0	5850	5850	5850	5850	0
668	20240514	091500	0	5850	5850	5850	5850	0
669	20240514	091400	0	5850	5850	5850	5850	0
670	20240514	091300	0	5850	5850	5850	5850	0
671	20240514	091200	0	5850	5850	5850	5850	0
672	20240514	091100	0	5850	5850	5850	5850	0
673	20240514	091000	0	5850	5850	5850	5850	0
674	20240514	090900	0	5850	5850	5850	5850	0
675	20240514	090800	0	5850	5850	5850	5850	0
676	20240514	090700	0	5850	5850	5850	5850	0
677	20240514	090600	0	5850	5850	5850	5850	0
678	20240514	090500	0	5850	5850	5850	5850	0
679	20240514	090400	0	5850	5850	5850	5850	0
680	20240514	090300	0	5850	5850	5850	5850	0
681	20240514	090200	0	5850	5850	5850	5850	0
682	20240514	090100	0	5850	5850	5850	5850	0
683	20240514	090000	0	5850	5850	5850	5850	0