KissMeData/150840/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202100	0	5850	5850	5850	5850	0
3	20240521	202000	0	5850	5850	5850	5850	0
4	20240521	201900	0	5850	5850	5850	5850	0
5	20240521	201800	0	5850	5850	5850	5850	0
6	20240521	201700	0	5850	5850	5850	5850	0
7	20240521	201600	0	5850	5850	5850	5850	0
8	20240521	201500	0	5850	5850	5850	5850	0
9	20240521	201400	0	5850	5850	5850	5850	0
10	20240521	201300	0	5850	5850	5850	5850	0
11	20240521	201200	0	5850	5850	5850	5850	0
12	20240521	201100	0	5850	5850	5850	5850	0
13	20240521	201000	0	5850	5850	5850	5850	0
14	20240521	200900	0	5850	5850	5850	5850	0
15	20240521	200800	0	5850	5850	5850	5850	0
16	20240521	200700	0	5850	5850	5850	5850	0
17	20240521	200600	0	5850	5850	5850	5850	0
18	20240521	200500	0	5850	5850	5850	5850	0
19	20240521	200400	0	5850	5850	5850	5850	0
20	20240521	200300	0	5850	5850	5850	5850	0
21	20240521	200200	0	5850	5850	5850	5850	0
22	20240521	200100	0	5850	5850	5850	5850	0
23	20240521	200000	0	5850	5850	5850	5850	0
24	20240521	195900	0	5850	5850	5850	5850	0
25	20240521	195800	0	5850	5850	5850	5850	0
26	20240521	195700	0	5850	5850	5850	5850	0
27	20240521	195600	0	5850	5850	5850	5850	0
28	20240521	195500	0	5850	5850	5850	5850	0
29	20240521	195400	0	5850	5850	5850	5850	0
30	20240521	195300	0	5850	5850	5850	5850	0
31	20240521	195200	0	5850	5850	5850	5850	0
32	20240521	195100	0	5850	5850	5850	5850	0
33	20240521	195000	0	5850	5850	5850	5850	0
34	20240521	194900	0	5850	5850	5850	5850	0
35	20240521	194800	0	5850	5850	5850	5850	0
36	20240521	194700	0	5850	5850	5850	5850	0
37	20240521	194600	0	5850	5850	5850	5850	0
38	20240521	194500	0	5850	5850	5850	5850	0
39	20240521	194400	0	5850	5850	5850	5850	0
40	20240521	194300	0	5850	5850	5850	5850	0
41	20240521	194200	0	5850	5850	5850	5850	0
42	20240521	194100	0	5850	5850	5850	5850	0
43	20240521	194000	0	5850	5850	5850	5850	0
44	20240521	193900	0	5850	5850	5850	5850	0
45	20240521	193800	0	5850	5850	5850	5850	0
46	20240521	193700	0	5850	5850	5850	5850	0
47	20240521	193600	0	5850	5850	5850	5850	0
48	20240521	193500	0	5850	5850	5850	5850	0
49	20240521	193400	0	5850	5850	5850	5850	0
50	20240521	193300	0	5850	5850	5850	5850	0
51	20240521	193200	0	5850	5850	5850	5850	0
52	20240521	193100	0	5850	5850	5850	5850	0
53	20240521	193000	0	5850	5850	5850	5850	0
54	20240521	192900	0	5850	5850	5850	5850	0
55	20240521	192800	0	5850	5850	5850	5850	0
56	20240521	192700	0	5850	5850	5850	5850	0
57	20240521	192600	0	5850	5850	5850	5850	0
58	20240521	192500	0	5850	5850	5850	5850	0
59	20240521	192400	0	5850	5850	5850	5850	0
60	20240521	192300	0	5850	5850	5850	5850	0
61	20240521	192200	0	5850	5850	5850	5850	0
62	20240521	192100	0	5850	5850	5850	5850	0
63	20240521	192000	0	5850	5850	5850	5850	0
64	20240521	191900	0	5850	5850	5850	5850	0
65	20240521	191800	0	5850	5850	5850	5850	0
66	20240521	191700	0	5850	5850	5850	5850	0
67	20240521	191600	0	5850	5850	5850	5850	0
68	20240521	191500	0	5850	5850	5850	5850	0
69	20240521	191400	0	5850	5850	5850	5850	0
70	20240521	191300	0	5850	5850	5850	5850	0
71	20240521	191200	0	5850	5850	5850	5850	0
72	20240521	191100	0	5850	5850	5850	5850	0
73	20240521	191000	0	5850	5850	5850	5850	0
74	20240521	190900	0	5850	5850	5850	5850	0
75	20240521	190800	0	5850	5850	5850	5850	0
76	20240521	190700	0	5850	5850	5850	5850	0
77	20240521	190600	0	5850	5850	5850	5850	0
78	20240521	190500	0	5850	5850	5850	5850	0
79	20240521	190400	0	5850	5850	5850	5850	0
80	20240521	190300	0	5850	5850	5850	5850	0
81	20240521	190200	0	5850	5850	5850	5850	0
82	20240521	190100	0	5850	5850	5850	5850	0
83	20240521	190000	0	5850	5850	5850	5850	0
84	20240521	185900	0	5850	5850	5850	5850	0
85	20240521	185800	0	5850	5850	5850	5850	0
86	20240521	185700	0	5850	5850	5850	5850	0
87	20240521	185600	0	5850	5850	5850	5850	0
88	20240521	185500	0	5850	5850	5850	5850	0
89	20240521	185400	0	5850	5850	5850	5850	0
90	20240521	185300	0	5850	5850	5850	5850	0
91	20240521	185200	0	5850	5850	5850	5850	0
92	20240521	185100	0	5850	5850	5850	5850	0
93	20240521	185000	0	5850	5850	5850	5850	0
94	20240521	184900	0	5850	5850	5850	5850	0
95	20240521	184800	0	5850	5850	5850	5850	0
96	20240521	184700	0	5850	5850	5850	5850	0
97	20240521	184600	0	5850	5850	5850	5850	0
98	20240521	184500	0	5850	5850	5850	5850	0
99	20240521	184400	0	5850	5850	5850	5850	0
100	20240521	184300	0	5850	5850	5850	5850	0
101	20240521	184200	0	5850	5850	5850	5850	0
102	20240521	184100	0	5850	5850	5850	5850	0
103	20240521	184000	0	5850	5850	5850	5850	0
104	20240521	183900	0	5850	5850	5850	5850	0
105	20240521	183800	0	5850	5850	5850	5850	0
106	20240521	183700	0	5850	5850	5850	5850	0
107	20240521	183600	0	5850	5850	5850	5850	0
108	20240521	183500	0	5850	5850	5850	5850	0
109	20240521	183400	0	5850	5850	5850	5850	0
110	20240521	183300	0	5850	5850	5850	5850	0
111	20240521	183200	0	5850	5850	5850	5850	0
112	20240521	183100	0	5850	5850	5850	5850	0
113	20240521	183000	0	5850	5850	5850	5850	0
114	20240521	182900	0	5850	5850	5850	5850	0
115	20240521	182800	0	5850	5850	5850	5850	0
116	20240521	182700	0	5850	5850	5850	5850	0
117	20240521	182600	0	5850	5850	5850	5850	0
118	20240521	182500	0	5850	5850	5850	5850	0
119	20240521	182400	0	5850	5850	5850	5850	0
120	20240521	182300	0	5850	5850	5850	5850	0
121	20240521	182200	0	5850	5850	5850	5850	0
122	20240521	182100	0	5850	5850	5850	5850	0
123	20240521	182000	0	5850	5850	5850	5850	0
124	20240521	181900	0	5850	5850	5850	5850	0
125	20240521	181800	0	5850	5850	5850	5850	0
126	20240521	181700	0	5850	5850	5850	5850	0
127	20240521	181600	0	5850	5850	5850	5850	0
128	20240521	181500	0	5850	5850	5850	5850	0
129	20240521	181400	0	5850	5850	5850	5850	0
130	20240521	181300	0	5850	5850	5850	5850	0
131	20240521	181200	0	5850	5850	5850	5850	0
132	20240521	181100	0	5850	5850	5850	5850	0
133	20240521	181000	0	5850	5850	5850	5850	0
134	20240521	180900	0	5850	5850	5850	5850	0
135	20240521	180800	0	5850	5850	5850	5850	0
136	20240521	180700	0	5850	5850	5850	5850	0
137	20240521	180600	0	5850	5850	5850	5850	0
138	20240521	180500	0	5850	5850	5850	5850	0
139	20240521	180400	0	5850	5850	5850	5850	0
140	20240521	180300	0	5850	5850	5850	5850	0
141	20240521	180200	0	5850	5850	5850	5850	0
142	20240521	180100	0	5850	5850	5850	5850	0
143	20240521	180000	0	5850	5850	5850	5850	0
144	20240521	175900	0	5850	5850	5850	5850	0
145	20240521	175800	0	5850	5850	5850	5850	0
146	20240521	175700	0	5850	5850	5850	5850	0
147	20240521	175600	0	5850	5850	5850	5850	0
148	20240521	175500	0	5850	5850	5850	5850	0
149	20240521	175400	0	5850	5850	5850	5850	0
150	20240521	175300	0	5850	5850	5850	5850	0
151	20240521	175200	0	5850	5850	5850	5850	0
152	20240521	175100	0	5850	5850	5850	5850	0
153	20240521	175000	0	5850	5850	5850	5850	0
154	20240521	174900	0	5850	5850	5850	5850	0
155	20240521	174800	0	5850	5850	5850	5850	0
156	20240521	174700	0	5850	5850	5850	5850	0
157	20240521	174600	0	5850	5850	5850	5850	0
158	20240521	174500	0	5850	5850	5850	5850	0
159	20240521	174400	0	5850	5850	5850	5850	0
160	20240521	174300	0	5850	5850	5850	5850	0
161	20240521	174200	0	5850	5850	5850	5850	0
162	20240521	174100	0	5850	5850	5850	5850	0
163	20240521	174000	0	5850	5850	5850	5850	0
164	20240521	173900	0	5850	5850	5850	5850	0
165	20240521	173800	0	5850	5850	5850	5850	0
166	20240521	173700	0	5850	5850	5850	5850	0
167	20240521	173600	0	5850	5850	5850	5850	0
168	20240521	173500	0	5850	5850	5850	5850	0
169	20240521	173400	0	5850	5850	5850	5850	0
170	20240521	173300	0	5850	5850	5850	5850	0
171	20240521	173200	0	5850	5850	5850	5850	0
172	20240521	173100	0	5850	5850	5850	5850	0
173	20240521	173000	0	5850	5850	5850	5850	0
174	20240521	172900	0	5850	5850	5850	5850	0
175	20240521	172800	0	5850	5850	5850	5850	0
176	20240521	172700	0	5850	5850	5850	5850	0
177	20240521	172600	0	5850	5850	5850	5850	0
178	20240521	172500	0	5850	5850	5850	5850	0
179	20240521	172400	0	5850	5850	5850	5850	0
180	20240521	172300	0	5850	5850	5850	5850	0
181	20240521	172200	0	5850	5850	5850	5850	0
182	20240521	172100	0	5850	5850	5850	5850	0
183	20240521	172000	0	5850	5850	5850	5850	0
184	20240521	171900	0	5850	5850	5850	5850	0
185	20240521	171800	0	5850	5850	5850	5850	0
186	20240521	171700	0	5850	5850	5850	5850	0
187	20240521	171600	0	5850	5850	5850	5850	0
188	20240521	171500	0	5850	5850	5850	5850	0
189	20240521	171400	0	5850	5850	5850	5850	0
190	20240521	171300	0	5850	5850	5850	5850	0
191	20240521	171200	0	5850	5850	5850	5850	0
192	20240521	171100	0	5850	5850	5850	5850	0
193	20240521	171000	0	5850	5850	5850	5850	0
194	20240521	170900	0	5850	5850	5850	5850	0
195	20240521	170800	0	5850	5850	5850	5850	0
196	20240521	170700	0	5850	5850	5850	5850	0
197	20240521	170600	0	5850	5850	5850	5850	0
198	20240521	170500	0	5850	5850	5850	5850	0
199	20240521	170400	0	5850	5850	5850	5850	0
200	20240521	170300	0	5850	5850	5850	5850	0
201	20240521	170200	0	5850	5850	5850	5850	0
202	20240521	170100	0	5850	5850	5850	5850	0
203	20240521	170000	0	5850	5850	5850	5850	0
204	20240521	165900	0	5850	5850	5850	5850	0
205	20240521	165800	0	5850	5850	5850	5850	0
206	20240521	165700	0	5850	5850	5850	5850	0
207	20240521	165600	0	5850	5850	5850	5850	0
208	20240521	165500	0	5850	5850	5850	5850	0
209	20240521	165400	0	5850	5850	5850	5850	0
210	20240521	165300	0	5850	5850	5850	5850	0
211	20240521	165200	0	5850	5850	5850	5850	0
212	20240521	165100	0	5850	5850	5850	5850	0
213	20240521	165000	0	5850	5850	5850	5850	0
214	20240521	164900	0	5850	5850	5850	5850	0
215	20240521	164800	0	5850	5850	5850	5850	0
216	20240521	164700	0	5850	5850	5850	5850	0
217	20240521	164600	0	5850	5850	5850	5850	0
218	20240521	164500	0	5850	5850	5850	5850	0
219	20240521	164400	0	5850	5850	5850	5850	0
220	20240521	164300	0	5850	5850	5850	5850	0
221	20240521	164200	0	5850	5850	5850	5850	0
222	20240521	164100	0	5850	5850	5850	5850	0
223	20240521	164000	0	5850	5850	5850	5850	0
224	20240521	163900	0	5850	5850	5850	5850	0
225	20240521	163800	0	5850	5850	5850	5850	0
226	20240521	163700	0	5850	5850	5850	5850	0
227	20240521	163600	0	5850	5850	5850	5850	0
228	20240521	163500	0	5850	5850	5850	5850	0
229	20240521	163400	0	5850	5850	5850	5850	0
230	20240521	163300	0	5850	5850	5850	5850	0
231	20240521	163200	0	5850	5850	5850	5850	0
232	20240521	163100	0	5850	5850	5850	5850	0
233	20240521	163000	0	5850	5850	5850	5850	0
234	20240521	162900	0	5850	5850	5850	5850	0
235	20240521	162800	0	5850	5850	5850	5850	0
236	20240521	162700	0	5850	5850	5850	5850	0
237	20240521	162600	0	5850	5850	5850	5850	0
238	20240521	162500	0	5850	5850	5850	5850	0
239	20240521	162400	0	5850	5850	5850	5850	0
240	20240521	162300	0	5850	5850	5850	5850	0
241	20240521	162200	0	5850	5850	5850	5850	0
242	20240521	162100	0	5850	5850	5850	5850	0
243	20240521	162000	0	5850	5850	5850	5850	0
244	20240521	161900	0	5850	5850	5850	5850	0
245	20240521	161800	0	5850	5850	5850	5850	0
246	20240521	161700	0	5850	5850	5850	5850	0
247	20240521	161600	0	5850	5850	5850	5850	0
248	20240521	161500	0	5850	5850	5850	5850	0
249	20240521	161400	0	5850	5850	5850	5850	0
250	20240521	161300	0	5850	5850	5850	5850	0
251	20240521	161200	0	5850	5850	5850	5850	0
252	20240521	161100	0	5850	5850	5850	5850	0
253	20240521	161000	0	5850	5850	5850	5850	0
254	20240521	160900	0	5850	5850	5850	5850	0
255	20240521	160800	0	5850	5850	5850	5850	0
256	20240521	160700	0	5850	5850	5850	5850	0
257	20240521	160600	0	5850	5850	5850	5850	0
258	20240521	160500	0	5850	5850	5850	5850	0
259	20240521	160400	0	5850	5850	5850	5850	0
260	20240521	160300	0	5850	5850	5850	5850	0
261	20240521	160200	0	5850	5850	5850	5850	0
262	20240521	160100	0	5850	5850	5850	5850	0
263	20240521	160000	0	5850	5850	5850	5850	0
264	20240521	155900	0	5850	5850	5850	5850	0
265	20240521	155800	0	5850	5850	5850	5850	0
266	20240521	155700	0	5850	5850	5850	5850	0
267	20240521	155600	0	5850	5850	5850	5850	0
268	20240521	155500	0	5850	5850	5850	5850	0
269	20240521	155400	0	5850	5850	5850	5850	0
270	20240521	155300	0	5850	5850	5850	5850	0
271	20240521	155200	0	5850	5850	5850	5850	0
272	20240521	155100	0	5850	5850	5850	5850	0
273	20240521	155000	0	5850	5850	5850	5850	0
274	20240521	154900	0	5850	5850	5850	5850	0
275	20240521	154800	0	5850	5850	5850	5850	0
276	20240521	154700	0	5850	5850	5850	5850	0
277	20240521	154600	0	5850	5850	5850	5850	0
278	20240521	154500	0	5850	5850	5850	5850	0
279	20240521	154400	0	5850	5850	5850	5850	0
280	20240521	154300	0	5850	5850	5850	5850	0
281	20240521	154200	0	5850	5850	5850	5850	0
282	20240521	154100	0	5850	5850	5850	5850	0
283	20240521	154000	0	5850	5850	5850	5850	0
284	20240521	153900	0	5850	5850	5850	5850	0
285	20240521	153800	0	5850	5850	5850	5850	0
286	20240521	153700	0	5850	5850	5850	5850	0
287	20240521	153600	0	5850	5850	5850	5850	0
288	20240521	153500	0	5850	5850	5850	5850	0
289	20240521	153400	0	5850	5850	5850	5850	0
290	20240521	153300	0	5850	5850	5850	5850	0
291	20240521	153200	0	5850	5850	5850	5850	0
292	20240521	153100	0	5850	5850	5850	5850	0
293	20240521	153000	0	5850	5850	5850	5850	0
294	20240521	152900	0	5850	5850	5850	5850	0
295	20240521	152800	0	5850	5850	5850	5850	0
296	20240521	152700	0	5850	5850	5850	5850	0
297	20240521	152600	0	5850	5850	5850	5850	0
298	20240521	152500	0	5850	5850	5850	5850	0
299	20240521	152400	0	5850	5850	5850	5850	0
300	20240521	152300	0	5850	5850	5850	5850	0
301	20240521	152200	0	5850	5850	5850	5850	0
302	20240521	152100	0	5850	5850	5850	5850	0
303	20240521	152000	0	5850	5850	5850	5850	0
304	20240521	151900	0	5850	5850	5850	5850	0
305	20240521	151800	0	5850	5850	5850	5850	0
306	20240521	151700	0	5850	5850	5850	5850	0
307	20240521	151600	0	5850	5850	5850	5850	0
308	20240521	151500	0	5850	5850	5850	5850	0
309	20240521	151400	0	5850	5850	5850	5850	0
310	20240521	151300	0	5850	5850	5850	5850	0
311	20240521	151200	0	5850	5850	5850	5850	0
312	20240521	151100	0	5850	5850	5850	5850	0
313	20240521	151000	0	5850	5850	5850	5850	0
314	20240521	150900	0	5850	5850	5850	5850	0
315	20240521	150800	0	5850	5850	5850	5850	0
316	20240521	150700	0	5850	5850	5850	5850	0
317	20240521	150600	0	5850	5850	5850	5850	0
318	20240521	150500	0	5850	5850	5850	5850	0
319	20240521	150400	0	5850	5850	5850	5850	0
320	20240521	150300	0	5850	5850	5850	5850	0
321	20240521	150200	0	5850	5850	5850	5850	0
322	20240521	150100	0	5850	5850	5850	5850	0
323	20240521	150000	0	5850	5850	5850	5850	0
324	20240521	145900	0	5850	5850	5850	5850	0
325	20240521	145800	0	5850	5850	5850	5850	0
326	20240521	145700	0	5850	5850	5850	5850	0
327	20240521	145600	0	5850	5850	5850	5850	0
328	20240521	145500	0	5850	5850	5850	5850	0
329	20240521	145400	0	5850	5850	5850	5850	0
330	20240521	145300	0	5850	5850	5850	5850	0
331	20240521	145200	0	5850	5850	5850	5850	0
332	20240521	145100	0	5850	5850	5850	5850	0
333	20240521	145000	0	5850	5850	5850	5850	0
334	20240521	144900	0	5850	5850	5850	5850	0
335	20240521	144800	0	5850	5850	5850	5850	0
336	20240521	144700	0	5850	5850	5850	5850	0
337	20240521	144600	0	5850	5850	5850	5850	0
338	20240521	144500	0	5850	5850	5850	5850	0
339	20240521	144400	0	5850	5850	5850	5850	0
340	20240521	144300	0	5850	5850	5850	5850	0
341	20240521	144200	0	5850	5850	5850	5850	0
342	20240521	144100	0	5850	5850	5850	5850	0
343	20240521	144000	0	5850	5850	5850	5850	0
344	20240521	143900	0	5850	5850	5850	5850	0
345	20240521	143800	0	5850	5850	5850	5850	0
346	20240521	143700	0	5850	5850	5850	5850	0
347	20240521	143600	0	5850	5850	5850	5850	0
348	20240521	143500	0	5850	5850	5850	5850	0
349	20240521	143400	0	5850	5850	5850	5850	0
350	20240521	143300	0	5850	5850	5850	5850	0
351	20240521	143200	0	5850	5850	5850	5850	0
352	20240521	143100	0	5850	5850	5850	5850	0
353	20240521	143000	0	5850	5850	5850	5850	0
354	20240521	142900	0	5850	5850	5850	5850	0
355	20240521	142800	0	5850	5850	5850	5850	0
356	20240521	142700	0	5850	5850	5850	5850	0
357	20240521	142600	0	5850	5850	5850	5850	0
358	20240521	142500	0	5850	5850	5850	5850	0
359	20240521	142400	0	5850	5850	5850	5850	0
360	20240521	142300	0	5850	5850	5850	5850	0
361	20240521	142200	0	5850	5850	5850	5850	0
362	20240521	142100	0	5850	5850	5850	5850	0
363	20240521	142000	0	5850	5850	5850	5850	0
364	20240521	141900	0	5850	5850	5850	5850	0
365	20240521	141800	0	5850	5850	5850	5850	0
366	20240521	141700	0	5850	5850	5850	5850	0
367	20240521	141600	0	5850	5850	5850	5850	0
368	20240521	141500	0	5850	5850	5850	5850	0
369	20240521	141400	0	5850	5850	5850	5850	0
370	20240521	141300	0	5850	5850	5850	5850	0
371	20240521	141200	0	5850	5850	5850	5850	0
372	20240521	141100	0	5850	5850	5850	5850	0
373	20240521	141000	0	5850	5850	5850	5850	0
374	20240521	140900	0	5850	5850	5850	5850	0
375	20240521	140800	0	5850	5850	5850	5850	0
376	20240521	140700	0	5850	5850	5850	5850	0
377	20240521	140600	0	5850	5850	5850	5850	0
378	20240521	140500	0	5850	5850	5850	5850	0
379	20240521	140400	0	5850	5850	5850	5850	0
380	20240521	140300	0	5850	5850	5850	5850	0
381	20240521	140200	0	5850	5850	5850	5850	0
382	20240521	140100	0	5850	5850	5850	5850	0
383	20240521	140000	0	5850	5850	5850	5850	0
384	20240521	135900	0	5850	5850	5850	5850	0
385	20240521	135800	0	5850	5850	5850	5850	0
386	20240521	135700	0	5850	5850	5850	5850	0
387	20240521	135600	0	5850	5850	5850	5850	0
388	20240521	135500	0	5850	5850	5850	5850	0
389	20240521	135400	0	5850	5850	5850	5850	0
390	20240521	135300	0	5850	5850	5850	5850	0
391	20240521	135200	0	5850	5850	5850	5850	0
392	20240521	135100	0	5850	5850	5850	5850	0
393	20240521	135000	0	5850	5850	5850	5850	0
394	20240521	134900	0	5850	5850	5850	5850	0
395	20240521	134800	0	5850	5850	5850	5850	0
396	20240521	134700	0	5850	5850	5850	5850	0
397	20240521	134600	0	5850	5850	5850	5850	0
398	20240521	134500	0	5850	5850	5850	5850	0
399	20240521	134400	0	5850	5850	5850	5850	0
400	20240521	134300	0	5850	5850	5850	5850	0
401	20240521	134200	0	5850	5850	5850	5850	0
402	20240521	134100	0	5850	5850	5850	5850	0
403	20240521	134000	0	5850	5850	5850	5850	0
404	20240521	133900	0	5850	5850	5850	5850	0
405	20240521	133800	0	5850	5850	5850	5850	0
406	20240521	133700	0	5850	5850	5850	5850	0
407	20240521	133600	0	5850	5850	5850	5850	0
408	20240521	133500	0	5850	5850	5850	5850	0
409	20240521	133400	0	5850	5850	5850	5850	0
410	20240521	133300	0	5850	5850	5850	5850	0
411	20240521	133200	0	5850	5850	5850	5850	0
412	20240521	133100	0	5850	5850	5850	5850	0
413	20240521	133000	0	5850	5850	5850	5850	0
414	20240521	132900	0	5850	5850	5850	5850	0
415	20240521	132800	0	5850	5850	5850	5850	0
416	20240521	132700	0	5850	5850	5850	5850	0
417	20240521	132600	0	5850	5850	5850	5850	0
418	20240521	132500	0	5850	5850	5850	5850	0
419	20240521	132400	0	5850	5850	5850	5850	0
420	20240521	132300	0	5850	5850	5850	5850	0
421	20240521	132200	0	5850	5850	5850	5850	0
422	20240521	132100	0	5850	5850	5850	5850	0
423	20240521	132000	0	5850	5850	5850	5850	0
424	20240521	131900	0	5850	5850	5850	5850	0
425	20240521	131800	0	5850	5850	5850	5850	0
426	20240521	131700	0	5850	5850	5850	5850	0
427	20240521	131600	0	5850	5850	5850	5850	0
428	20240521	131500	0	5850	5850	5850	5850	0
429	20240521	131400	0	5850	5850	5850	5850	0
430	20240521	131300	0	5850	5850	5850	5850	0
431	20240521	131200	0	5850	5850	5850	5850	0
432	20240521	131100	0	5850	5850	5850	5850	0
433	20240521	131000	0	5850	5850	5850	5850	0
434	20240521	130900	0	5850	5850	5850	5850	0
435	20240521	130800	0	5850	5850	5850	5850	0
436	20240521	130700	0	5850	5850	5850	5850	0
437	20240521	130600	0	5850	5850	5850	5850	0
438	20240521	130500	0	5850	5850	5850	5850	0
439	20240521	130400	0	5850	5850	5850	5850	0
440	20240521	130300	0	5850	5850	5850	5850	0
441	20240521	130200	0	5850	5850	5850	5850	0
442	20240521	130100	0	5850	5850	5850	5850	0
443	20240521	130000	0	5850	5850	5850	5850	0
444	20240521	125900	0	5850	5850	5850	5850	0
445	20240521	125800	0	5850	5850	5850	5850	0
446	20240521	125700	0	5850	5850	5850	5850	0
447	20240521	125600	0	5850	5850	5850	5850	0
448	20240521	125500	0	5850	5850	5850	5850	0
449	20240521	125400	0	5850	5850	5850	5850	0
450	20240521	125300	0	5850	5850	5850	5850	0
451	20240521	125200	0	5850	5850	5850	5850	0
452	20240521	125100	0	5850	5850	5850	5850	0
453	20240521	125000	0	5850	5850	5850	5850	0
454	20240521	124900	0	5850	5850	5850	5850	0
455	20240521	124800	0	5850	5850	5850	5850	0
456	20240521	124700	0	5850	5850	5850	5850	0
457	20240521	124600	0	5850	5850	5850	5850	0
458	20240521	124500	0	5850	5850	5850	5850	0
459	20240521	124400	0	5850	5850	5850	5850	0
460	20240521	124300	0	5850	5850	5850	5850	0
461	20240521	124200	0	5850	5850	5850	5850	0
462	20240521	124100	0	5850	5850	5850	5850	0
463	20240521	124000	0	5850	5850	5850	5850	0
464	20240521	123900	0	5850	5850	5850	5850	0
465	20240521	123800	0	5850	5850	5850	5850	0
466	20240521	123700	0	5850	5850	5850	5850	0
467	20240521	123600	0	5850	5850	5850	5850	0
468	20240521	123500	0	5850	5850	5850	5850	0
469	20240521	123400	0	5850	5850	5850	5850	0
470	20240521	123300	0	5850	5850	5850	5850	0
471	20240521	123200	0	5850	5850	5850	5850	0
472	20240521	123100	0	5850	5850	5850	5850	0
473	20240521	123000	0	5850	5850	5850	5850	0
474	20240521	122900	0	5850	5850	5850	5850	0
475	20240521	122800	0	5850	5850	5850	5850	0
476	20240521	122700	0	5850	5850	5850	5850	0
477	20240521	122600	0	5850	5850	5850	5850	0
478	20240521	122500	0	5850	5850	5850	5850	0
479	20240521	122400	0	5850	5850	5850	5850	0
480	20240521	122300	0	5850	5850	5850	5850	0
481	20240521	122200	0	5850	5850	5850	5850	0
482	20240521	122100	0	5850	5850	5850	5850	0
483	20240521	122000	0	5850	5850	5850	5850	0
484	20240521	121900	0	5850	5850	5850	5850	0
485	20240521	121800	0	5850	5850	5850	5850	0
486	20240521	121700	0	5850	5850	5850	5850	0
487	20240521	121600	0	5850	5850	5850	5850	0
488	20240521	121500	0	5850	5850	5850	5850	0
489	20240521	121400	0	5850	5850	5850	5850	0
490	20240521	121300	0	5850	5850	5850	5850	0
491	20240521	121200	0	5850	5850	5850	5850	0
492	20240521	121100	0	5850	5850	5850	5850	0
493	20240521	121000	0	5850	5850	5850	5850	0
494	20240521	120900	0	5850	5850	5850	5850	0
495	20240521	120800	0	5850	5850	5850	5850	0
496	20240521	120700	0	5850	5850	5850	5850	0
497	20240521	120600	0	5850	5850	5850	5850	0
498	20240521	120500	0	5850	5850	5850	5850	0
499	20240521	120400	0	5850	5850	5850	5850	0
500	20240521	120300	0	5850	5850	5850	5850	0
501	20240521	120200	0	5850	5850	5850	5850	0
502	20240521	120100	0	5850	5850	5850	5850	0
503	20240521	120000	0	5850	5850	5850	5850	0
504	20240521	115900	0	5850	5850	5850	5850	0
505	20240521	115800	0	5850	5850	5850	5850	0
506	20240521	115700	0	5850	5850	5850	5850	0
507	20240521	115600	0	5850	5850	5850	5850	0
508	20240521	115500	0	5850	5850	5850	5850	0
509	20240521	115400	0	5850	5850	5850	5850	0
510	20240521	115300	0	5850	5850	5850	5850	0
511	20240521	115200	0	5850	5850	5850	5850	0
512	20240521	115100	0	5850	5850	5850	5850	0
513	20240521	115000	0	5850	5850	5850	5850	0
514	20240521	114900	0	5850	5850	5850	5850	0
515	20240521	114800	0	5850	5850	5850	5850	0
516	20240521	114700	0	5850	5850	5850	5850	0
517	20240521	114600	0	5850	5850	5850	5850	0
518	20240521	114500	0	5850	5850	5850	5850	0
519	20240521	114400	0	5850	5850	5850	5850	0
520	20240521	114300	0	5850	5850	5850	5850	0
521	20240521	114200	0	5850	5850	5850	5850	0
522	20240521	114100	0	5850	5850	5850	5850	0
523	20240521	114000	0	5850	5850	5850	5850	0
524	20240521	113900	0	5850	5850	5850	5850	0
525	20240521	113800	0	5850	5850	5850	5850	0
526	20240521	113700	0	5850	5850	5850	5850	0
527	20240521	113600	0	5850	5850	5850	5850	0
528	20240521	113500	0	5850	5850	5850	5850	0
529	20240521	113400	0	5850	5850	5850	5850	0
530	20240521	113300	0	5850	5850	5850	5850	0
531	20240521	113200	0	5850	5850	5850	5850	0
532	20240521	113100	0	5850	5850	5850	5850	0
533	20240521	113000	0	5850	5850	5850	5850	0
534	20240521	112900	0	5850	5850	5850	5850	0
535	20240521	112800	0	5850	5850	5850	5850	0
536	20240521	112700	0	5850	5850	5850	5850	0
537	20240521	112600	0	5850	5850	5850	5850	0
538	20240521	112500	0	5850	5850	5850	5850	0
539	20240521	112400	0	5850	5850	5850	5850	0
540	20240521	112300	0	5850	5850	5850	5850	0
541	20240521	112200	0	5850	5850	5850	5850	0
542	20240521	112100	0	5850	5850	5850	5850	0
543	20240521	112000	0	5850	5850	5850	5850	0
544	20240521	111900	0	5850	5850	5850	5850	0
545	20240521	111800	0	5850	5850	5850	5850	0
546	20240521	111700	0	5850	5850	5850	5850	0
547	20240521	111600	0	5850	5850	5850	5850	0
548	20240521	111500	0	5850	5850	5850	5850	0
549	20240521	111400	0	5850	5850	5850	5850	0
550	20240521	111300	0	5850	5850	5850	5850	0
551	20240521	111200	0	5850	5850	5850	5850	0
552	20240521	111100	0	5850	5850	5850	5850	0
553	20240521	111000	0	5850	5850	5850	5850	0
554	20240521	110900	0	5850	5850	5850	5850	0
555	20240521	110800	0	5850	5850	5850	5850	0
556	20240521	110700	0	5850	5850	5850	5850	0
557	20240521	110600	0	5850	5850	5850	5850	0
558	20240521	110500	0	5850	5850	5850	5850	0
559	20240521	110400	0	5850	5850	5850	5850	0
560	20240521	110300	0	5850	5850	5850	5850	0
561	20240521	110200	0	5850	5850	5850	5850	0
562	20240521	110100	0	5850	5850	5850	5850	0
563	20240521	110000	0	5850	5850	5850	5850	0
564	20240521	105900	0	5850	5850	5850	5850	0
565	20240521	105800	0	5850	5850	5850	5850	0
566	20240521	105700	0	5850	5850	5850	5850	0
567	20240521	105600	0	5850	5850	5850	5850	0
568	20240521	105500	0	5850	5850	5850	5850	0
569	20240521	105400	0	5850	5850	5850	5850	0
570	20240521	105300	0	5850	5850	5850	5850	0
571	20240521	105200	0	5850	5850	5850	5850	0
572	20240521	105100	0	5850	5850	5850	5850	0
573	20240521	105000	0	5850	5850	5850	5850	0
574	20240521	104900	0	5850	5850	5850	5850	0
575	20240521	104800	0	5850	5850	5850	5850	0
576	20240521	104700	0	5850	5850	5850	5850	0
577	20240521	104600	0	5850	5850	5850	5850	0
578	20240521	104500	0	5850	5850	5850	5850	0
579	20240521	104400	0	5850	5850	5850	5850	0
580	20240521	104300	0	5850	5850	5850	5850	0
581	20240521	104200	0	5850	5850	5850	5850	0
582	20240521	104100	0	5850	5850	5850	5850	0
583	20240521	104000	0	5850	5850	5850	5850	0
584	20240521	103900	0	5850	5850	5850	5850	0
585	20240521	103800	0	5850	5850	5850	5850	0
586	20240521	103700	0	5850	5850	5850	5850	0
587	20240521	103600	0	5850	5850	5850	5850	0
588	20240521	103500	0	5850	5850	5850	5850	0
589	20240521	103400	0	5850	5850	5850	5850	0
590	20240521	103300	0	5850	5850	5850	5850	0
591	20240521	103200	0	5850	5850	5850	5850	0
592	20240521	103100	0	5850	5850	5850	5850	0
593	20240521	103000	0	5850	5850	5850	5850	0
594	20240521	102900	0	5850	5850	5850	5850	0
595	20240521	102800	0	5850	5850	5850	5850	0
596	20240521	102700	0	5850	5850	5850	5850	0
597	20240521	102600	0	5850	5850	5850	5850	0
598	20240521	102500	0	5850	5850	5850	5850	0
599	20240521	102400	0	5850	5850	5850	5850	0
600	20240521	102300	0	5850	5850	5850	5850	0
601	20240521	102200	0	5850	5850	5850	5850	0
602	20240521	102100	0	5850	5850	5850	5850	0
603	20240521	102000	0	5850	5850	5850	5850	0
604	20240521	101900	0	5850	5850	5850	5850	0
605	20240521	101800	0	5850	5850	5850	5850	0
606	20240521	101700	0	5850	5850	5850	5850	0
607	20240521	101600	0	5850	5850	5850	5850	0
608	20240521	101500	0	5850	5850	5850	5850	0
609	20240521	101400	0	5850	5850	5850	5850	0
610	20240521	101300	0	5850	5850	5850	5850	0
611	20240521	101200	0	5850	5850	5850	5850	0
612	20240521	101100	0	5850	5850	5850	5850	0
613	20240521	101000	0	5850	5850	5850	5850	0
614	20240521	100900	0	5850	5850	5850	5850	0
615	20240521	100800	0	5850	5850	5850	5850	0
616	20240521	100700	0	5850	5850	5850	5850	0
617	20240521	100600	0	5850	5850	5850	5850	0
618	20240521	100500	0	5850	5850	5850	5850	0
619	20240521	100400	0	5850	5850	5850	5850	0
620	20240521	100300	0	5850	5850	5850	5850	0
621	20240521	100200	0	5850	5850	5850	5850	0
622	20240521	100100	0	5850	5850	5850	5850	0
623	20240521	100000	0	5850	5850	5850	5850	0
624	20240521	095900	0	5850	5850	5850	5850	0
625	20240521	095800	0	5850	5850	5850	5850	0
626	20240521	095700	0	5850	5850	5850	5850	0
627	20240521	095600	0	5850	5850	5850	5850	0
628	20240521	095500	0	5850	5850	5850	5850	0
629	20240521	095400	0	5850	5850	5850	5850	0
630	20240521	095300	0	5850	5850	5850	5850	0
631	20240521	095200	0	5850	5850	5850	5850	0
632	20240521	095100	0	5850	5850	5850	5850	0
633	20240521	095000	0	5850	5850	5850	5850	0
634	20240521	094900	0	5850	5850	5850	5850	0
635	20240521	094800	0	5850	5850	5850	5850	0
636	20240521	094700	0	5850	5850	5850	5850	0
637	20240521	094600	0	5850	5850	5850	5850	0
638	20240521	094500	0	5850	5850	5850	5850	0
639	20240521	094400	0	5850	5850	5850	5850	0
640	20240521	094300	0	5850	5850	5850	5850	0
641	20240521	094200	0	5850	5850	5850	5850	0
642	20240521	094100	0	5850	5850	5850	5850	0
643	20240521	094000	0	5850	5850	5850	5850	0
644	20240521	093900	0	5850	5850	5850	5850	0
645	20240521	093800	0	5850	5850	5850	5850	0
646	20240521	093700	0	5850	5850	5850	5850	0
647	20240521	093600	0	5850	5850	5850	5850	0
648	20240521	093500	0	5850	5850	5850	5850	0
649	20240521	093400	0	5850	5850	5850	5850	0
650	20240521	093300	0	5850	5850	5850	5850	0
651	20240521	093200	0	5850	5850	5850	5850	0
652	20240521	093100	0	5850	5850	5850	5850	0
653	20240521	093000	0	5850	5850	5850	5850	0
654	20240521	092900	0	5850	5850	5850	5850	0
655	20240521	092800	0	5850	5850	5850	5850	0
656	20240521	092700	0	5850	5850	5850	5850	0
657	20240521	092600	0	5850	5850	5850	5850	0
658	20240521	092500	0	5850	5850	5850	5850	0
659	20240521	092400	0	5850	5850	5850	5850	0
660	20240521	092300	0	5850	5850	5850	5850	0
661	20240521	092200	0	5850	5850	5850	5850	0
662	20240521	092100	0	5850	5850	5850	5850	0
663	20240521	092000	0	5850	5850	5850	5850	0
664	20240521	091900	0	5850	5850	5850	5850	0
665	20240521	091800	0	5850	5850	5850	5850	0
666	20240521	091700	0	5850	5850	5850	5850	0
667	20240521	091600	0	5850	5850	5850	5850	0
668	20240521	091500	0	5850	5850	5850	5850	0
669	20240521	091400	0	5850	5850	5850	5850	0
670	20240521	091300	0	5850	5850	5850	5850	0
671	20240521	091200	0	5850	5850	5850	5850	0
672	20240521	091100	0	5850	5850	5850	5850	0
673	20240521	091000	0	5850	5850	5850	5850	0
674	20240521	090900	0	5850	5850	5850	5850	0
675	20240521	090800	0	5850	5850	5850	5850	0
676	20240521	090700	0	5850	5850	5850	5850	0
677	20240521	090600	0	5850	5850	5850	5850	0
678	20240521	090500	0	5850	5850	5850	5850	0
679	20240521	090400	0	5850	5850	5850	5850	0
680	20240521	090300	0	5850	5850	5850	5850	0
681	20240521	090200	0	5850	5850	5850	5850	0
682	20240521	090100	0	5850	5850	5850	5850	0
683	20240521	090000	0	5850	5850	5850	5850	0