KissMeData/150840/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202900	0	5850	5850	5850	5850	0
3	20241021	202800	0	5850	5850	5850	5850	0
4	20241021	202700	0	5850	5850	5850	5850	0
5	20241021	202600	0	5850	5850	5850	5850	0
6	20241021	202500	0	5850	5850	5850	5850	0
7	20241021	202400	0	5850	5850	5850	5850	0
8	20241021	202300	0	5850	5850	5850	5850	0
9	20241021	202200	0	5850	5850	5850	5850	0
10	20241021	202100	0	5850	5850	5850	5850	0
11	20241021	202000	0	5850	5850	5850	5850	0
12	20241021	201900	0	5850	5850	5850	5850	0
13	20241021	201800	0	5850	5850	5850	5850	0
14	20241021	201700	0	5850	5850	5850	5850	0
15	20241021	201600	0	5850	5850	5850	5850	0
16	20241021	201500	0	5850	5850	5850	5850	0
17	20241021	201400	0	5850	5850	5850	5850	0
18	20241021	201300	0	5850	5850	5850	5850	0
19	20241021	201200	0	5850	5850	5850	5850	0
20	20241021	201100	0	5850	5850	5850	5850	0
21	20241021	201000	0	5850	5850	5850	5850	0
22	20241021	200900	0	5850	5850	5850	5850	0
23	20241021	200800	0	5850	5850	5850	5850	0
24	20241021	200700	0	5850	5850	5850	5850	0
25	20241021	200600	0	5850	5850	5850	5850	0
26	20241021	200500	0	5850	5850	5850	5850	0
27	20241021	200400	0	5850	5850	5850	5850	0
28	20241021	200300	0	5850	5850	5850	5850	0
29	20241021	200200	0	5850	5850	5850	5850	0
30	20241021	200100	0	5850	5850	5850	5850	0
31	20241021	200000	0	5850	5850	5850	5850	0
32	20241021	195900	0	5850	5850	5850	5850	0
33	20241021	195800	0	5850	5850	5850	5850	0
34	20241021	195700	0	5850	5850	5850	5850	0
35	20241021	195600	0	5850	5850	5850	5850	0
36	20241021	195500	0	5850	5850	5850	5850	0
37	20241021	195400	0	5850	5850	5850	5850	0
38	20241021	195300	0	5850	5850	5850	5850	0
39	20241021	195200	0	5850	5850	5850	5850	0
40	20241021	195100	0	5850	5850	5850	5850	0
41	20241021	195000	0	5850	5850	5850	5850	0
42	20241021	194900	0	5850	5850	5850	5850	0
43	20241021	194800	0	5850	5850	5850	5850	0
44	20241021	194700	0	5850	5850	5850	5850	0
45	20241021	194600	0	5850	5850	5850	5850	0
46	20241021	194500	0	5850	5850	5850	5850	0
47	20241021	194400	0	5850	5850	5850	5850	0
48	20241021	194300	0	5850	5850	5850	5850	0
49	20241021	194200	0	5850	5850	5850	5850	0
50	20241021	194100	0	5850	5850	5850	5850	0
51	20241021	194000	0	5850	5850	5850	5850	0
52	20241021	193900	0	5850	5850	5850	5850	0
53	20241021	193800	0	5850	5850	5850	5850	0
54	20241021	193700	0	5850	5850	5850	5850	0
55	20241021	193600	0	5850	5850	5850	5850	0
56	20241021	193500	0	5850	5850	5850	5850	0
57	20241021	193400	0	5850	5850	5850	5850	0
58	20241021	193300	0	5850	5850	5850	5850	0
59	20241021	193200	0	5850	5850	5850	5850	0
60	20241021	193100	0	5850	5850	5850	5850	0
61	20241021	193000	0	5850	5850	5850	5850	0
62	20241021	192900	0	5850	5850	5850	5850	0
63	20241021	192800	0	5850	5850	5850	5850	0
64	20241021	192700	0	5850	5850	5850	5850	0
65	20241021	192600	0	5850	5850	5850	5850	0
66	20241021	192500	0	5850	5850	5850	5850	0
67	20241021	192400	0	5850	5850	5850	5850	0
68	20241021	192300	0	5850	5850	5850	5850	0
69	20241021	192200	0	5850	5850	5850	5850	0
70	20241021	192100	0	5850	5850	5850	5850	0
71	20241021	192000	0	5850	5850	5850	5850	0
72	20241021	191900	0	5850	5850	5850	5850	0
73	20241021	191800	0	5850	5850	5850	5850	0
74	20241021	191700	0	5850	5850	5850	5850	0
75	20241021	191600	0	5850	5850	5850	5850	0
76	20241021	191500	0	5850	5850	5850	5850	0
77	20241021	191400	0	5850	5850	5850	5850	0
78	20241021	191300	0	5850	5850	5850	5850	0
79	20241021	191200	0	5850	5850	5850	5850	0
80	20241021	191100	0	5850	5850	5850	5850	0
81	20241021	191000	0	5850	5850	5850	5850	0
82	20241021	190900	0	5850	5850	5850	5850	0
83	20241021	190800	0	5850	5850	5850	5850	0
84	20241021	190700	0	5850	5850	5850	5850	0
85	20241021	190600	0	5850	5850	5850	5850	0
86	20241021	190500	0	5850	5850	5850	5850	0
87	20241021	190400	0	5850	5850	5850	5850	0
88	20241021	190300	0	5850	5850	5850	5850	0
89	20241021	190200	0	5850	5850	5850	5850	0
90	20241021	190100	0	5850	5850	5850	5850	0
91	20241021	190000	0	5850	5850	5850	5850	0
92	20241021	185900	0	5850	5850	5850	5850	0
93	20241021	185800	0	5850	5850	5850	5850	0
94	20241021	185700	0	5850	5850	5850	5850	0
95	20241021	185600	0	5850	5850	5850	5850	0
96	20241021	185500	0	5850	5850	5850	5850	0
97	20241021	185400	0	5850	5850	5850	5850	0
98	20241021	185300	0	5850	5850	5850	5850	0
99	20241021	185200	0	5850	5850	5850	5850	0
100	20241021	185100	0	5850	5850	5850	5850	0
101	20241021	185000	0	5850	5850	5850	5850	0
102	20241021	184900	0	5850	5850	5850	5850	0
103	20241021	184800	0	5850	5850	5850	5850	0
104	20241021	184700	0	5850	5850	5850	5850	0
105	20241021	184600	0	5850	5850	5850	5850	0
106	20241021	184500	0	5850	5850	5850	5850	0
107	20241021	184400	0	5850	5850	5850	5850	0
108	20241021	184300	0	5850	5850	5850	5850	0
109	20241021	184200	0	5850	5850	5850	5850	0
110	20241021	184100	0	5850	5850	5850	5850	0
111	20241021	184000	0	5850	5850	5850	5850	0
112	20241021	183900	0	5850	5850	5850	5850	0
113	20241021	183800	0	5850	5850	5850	5850	0
114	20241021	183700	0	5850	5850	5850	5850	0
115	20241021	183600	0	5850	5850	5850	5850	0
116	20241021	183500	0	5850	5850	5850	5850	0
117	20241021	183400	0	5850	5850	5850	5850	0
118	20241021	183300	0	5850	5850	5850	5850	0
119	20241021	183200	0	5850	5850	5850	5850	0
120	20241021	183100	0	5850	5850	5850	5850	0
121	20241021	183000	0	5850	5850	5850	5850	0
122	20241021	182900	0	5850	5850	5850	5850	0
123	20241021	182800	0	5850	5850	5850	5850	0
124	20241021	182700	0	5850	5850	5850	5850	0
125	20241021	182600	0	5850	5850	5850	5850	0
126	20241021	182500	0	5850	5850	5850	5850	0
127	20241021	182400	0	5850	5850	5850	5850	0
128	20241021	182300	0	5850	5850	5850	5850	0
129	20241021	182200	0	5850	5850	5850	5850	0
130	20241021	182100	0	5850	5850	5850	5850	0
131	20241021	182000	0	5850	5850	5850	5850	0
132	20241021	181900	0	5850	5850	5850	5850	0
133	20241021	181800	0	5850	5850	5850	5850	0
134	20241021	181700	0	5850	5850	5850	5850	0
135	20241021	181600	0	5850	5850	5850	5850	0
136	20241021	181500	0	5850	5850	5850	5850	0
137	20241021	181400	0	5850	5850	5850	5850	0
138	20241021	181300	0	5850	5850	5850	5850	0
139	20241021	181200	0	5850	5850	5850	5850	0
140	20241021	181100	0	5850	5850	5850	5850	0
141	20241021	181000	0	5850	5850	5850	5850	0
142	20241021	180900	0	5850	5850	5850	5850	0
143	20241021	180800	0	5850	5850	5850	5850	0
144	20241021	180700	0	5850	5850	5850	5850	0
145	20241021	180600	0	5850	5850	5850	5850	0
146	20241021	180500	0	5850	5850	5850	5850	0
147	20241021	180400	0	5850	5850	5850	5850	0
148	20241021	180300	0	5850	5850	5850	5850	0
149	20241021	180200	0	5850	5850	5850	5850	0
150	20241021	180100	0	5850	5850	5850	5850	0
151	20241021	180000	0	5850	5850	5850	5850	0
152	20241021	175900	0	5850	5850	5850	5850	0
153	20241021	175800	0	5850	5850	5850	5850	0
154	20241021	175700	0	5850	5850	5850	5850	0
155	20241021	175600	0	5850	5850	5850	5850	0
156	20241021	175500	0	5850	5850	5850	5850	0
157	20241021	175400	0	5850	5850	5850	5850	0
158	20241021	175300	0	5850	5850	5850	5850	0
159	20241021	175200	0	5850	5850	5850	5850	0
160	20241021	175100	0	5850	5850	5850	5850	0
161	20241021	175000	0	5850	5850	5850	5850	0
162	20241021	174900	0	5850	5850	5850	5850	0
163	20241021	174800	0	5850	5850	5850	5850	0
164	20241021	174700	0	5850	5850	5850	5850	0
165	20241021	174600	0	5850	5850	5850	5850	0
166	20241021	174500	0	5850	5850	5850	5850	0
167	20241021	174400	0	5850	5850	5850	5850	0
168	20241021	174300	0	5850	5850	5850	5850	0
169	20241021	174200	0	5850	5850	5850	5850	0
170	20241021	174100	0	5850	5850	5850	5850	0
171	20241021	174000	0	5850	5850	5850	5850	0
172	20241021	173900	0	5850	5850	5850	5850	0
173	20241021	173800	0	5850	5850	5850	5850	0
174	20241021	173700	0	5850	5850	5850	5850	0
175	20241021	173600	0	5850	5850	5850	5850	0
176	20241021	173500	0	5850	5850	5850	5850	0
177	20241021	173400	0	5850	5850	5850	5850	0
178	20241021	173300	0	5850	5850	5850	5850	0
179	20241021	173200	0	5850	5850	5850	5850	0
180	20241021	173100	0	5850	5850	5850	5850	0
181	20241021	173000	0	5850	5850	5850	5850	0
182	20241021	172900	0	5850	5850	5850	5850	0
183	20241021	172800	0	5850	5850	5850	5850	0
184	20241021	172700	0	5850	5850	5850	5850	0
185	20241021	172600	0	5850	5850	5850	5850	0
186	20241021	172500	0	5850	5850	5850	5850	0
187	20241021	172400	0	5850	5850	5850	5850	0
188	20241021	172300	0	5850	5850	5850	5850	0
189	20241021	172200	0	5850	5850	5850	5850	0
190	20241021	172100	0	5850	5850	5850	5850	0
191	20241021	172000	0	5850	5850	5850	5850	0
192	20241021	171900	0	5850	5850	5850	5850	0
193	20241021	171800	0	5850	5850	5850	5850	0
194	20241021	171700	0	5850	5850	5850	5850	0
195	20241021	171600	0	5850	5850	5850	5850	0
196	20241021	171500	0	5850	5850	5850	5850	0
197	20241021	171400	0	5850	5850	5850	5850	0
198	20241021	171300	0	5850	5850	5850	5850	0
199	20241021	171200	0	5850	5850	5850	5850	0
200	20241021	171100	0	5850	5850	5850	5850	0
201	20241021	171000	0	5850	5850	5850	5850	0
202	20241021	170900	0	5850	5850	5850	5850	0
203	20241021	170800	0	5850	5850	5850	5850	0
204	20241021	170700	0	5850	5850	5850	5850	0
205	20241021	170600	0	5850	5850	5850	5850	0
206	20241021	170500	0	5850	5850	5850	5850	0
207	20241021	170400	0	5850	5850	5850	5850	0
208	20241021	170300	0	5850	5850	5850	5850	0
209	20241021	170200	0	5850	5850	5850	5850	0
210	20241021	170100	0	5850	5850	5850	5850	0
211	20241021	170000	0	5850	5850	5850	5850	0
212	20241021	165900	0	5850	5850	5850	5850	0
213	20241021	165800	0	5850	5850	5850	5850	0
214	20241021	165700	0	5850	5850	5850	5850	0
215	20241021	165600	0	5850	5850	5850	5850	0
216	20241021	165500	0	5850	5850	5850	5850	0
217	20241021	165400	0	5850	5850	5850	5850	0
218	20241021	165300	0	5850	5850	5850	5850	0
219	20241021	165200	0	5850	5850	5850	5850	0
220	20241021	165100	0	5850	5850	5850	5850	0
221	20241021	165000	0	5850	5850	5850	5850	0
222	20241021	164900	0	5850	5850	5850	5850	0
223	20241021	164800	0	5850	5850	5850	5850	0
224	20241021	164700	0	5850	5850	5850	5850	0
225	20241021	164600	0	5850	5850	5850	5850	0
226	20241021	164500	0	5850	5850	5850	5850	0
227	20241021	164400	0	5850	5850	5850	5850	0
228	20241021	164300	0	5850	5850	5850	5850	0
229	20241021	164200	0	5850	5850	5850	5850	0
230	20241021	164100	0	5850	5850	5850	5850	0
231	20241021	164000	0	5850	5850	5850	5850	0
232	20241021	163900	0	5850	5850	5850	5850	0
233	20241021	163800	0	5850	5850	5850	5850	0
234	20241021	163700	0	5850	5850	5850	5850	0
235	20241021	163600	0	5850	5850	5850	5850	0
236	20241021	163500	0	5850	5850	5850	5850	0
237	20241021	163400	0	5850	5850	5850	5850	0
238	20241021	163300	0	5850	5850	5850	5850	0
239	20241021	163200	0	5850	5850	5850	5850	0
240	20241021	163100	0	5850	5850	5850	5850	0
241	20241021	163000	0	5850	5850	5850	5850	0
242	20241021	162900	0	5850	5850	5850	5850	0
243	20241021	162800	0	5850	5850	5850	5850	0
244	20241021	162700	0	5850	5850	5850	5850	0
245	20241021	162600	0	5850	5850	5850	5850	0
246	20241021	162500	0	5850	5850	5850	5850	0
247	20241021	162400	0	5850	5850	5850	5850	0
248	20241021	162300	0	5850	5850	5850	5850	0
249	20241021	162200	0	5850	5850	5850	5850	0
250	20241021	162100	0	5850	5850	5850	5850	0
251	20241021	162000	0	5850	5850	5850	5850	0
252	20241021	161900	0	5850	5850	5850	5850	0
253	20241021	161800	0	5850	5850	5850	5850	0
254	20241021	161700	0	5850	5850	5850	5850	0
255	20241021	161600	0	5850	5850	5850	5850	0
256	20241021	161500	0	5850	5850	5850	5850	0
257	20241021	161400	0	5850	5850	5850	5850	0
258	20241021	161300	0	5850	5850	5850	5850	0
259	20241021	161200	0	5850	5850	5850	5850	0
260	20241021	161100	0	5850	5850	5850	5850	0
261	20241021	161000	0	5850	5850	5850	5850	0
262	20241021	160900	0	5850	5850	5850	5850	0
263	20241021	160800	0	5850	5850	5850	5850	0
264	20241021	160700	0	5850	5850	5850	5850	0
265	20241021	160600	0	5850	5850	5850	5850	0
266	20241021	160500	0	5850	5850	5850	5850	0
267	20241021	160400	0	5850	5850	5850	5850	0
268	20241021	160300	0	5850	5850	5850	5850	0
269	20241021	160200	0	5850	5850	5850	5850	0
270	20241021	160100	0	5850	5850	5850	5850	0
271	20241021	160000	0	5850	5850	5850	5850	0
272	20241021	155900	0	5850	5850	5850	5850	0
273	20241021	155800	0	5850	5850	5850	5850	0
274	20241021	155700	0	5850	5850	5850	5850	0
275	20241021	155600	0	5850	5850	5850	5850	0
276	20241021	155500	0	5850	5850	5850	5850	0
277	20241021	155400	0	5850	5850	5850	5850	0
278	20241021	155300	0	5850	5850	5850	5850	0
279	20241021	155200	0	5850	5850	5850	5850	0
280	20241021	155100	0	5850	5850	5850	5850	0
281	20241021	155000	0	5850	5850	5850	5850	0
282	20241021	154900	0	5850	5850	5850	5850	0
283	20241021	154800	0	5850	5850	5850	5850	0
284	20241021	154700	0	5850	5850	5850	5850	0
285	20241021	154600	0	5850	5850	5850	5850	0
286	20241021	154500	0	5850	5850	5850	5850	0
287	20241021	154400	0	5850	5850	5850	5850	0
288	20241021	154300	0	5850	5850	5850	5850	0
289	20241021	154200	0	5850	5850	5850	5850	0
290	20241021	154100	0	5850	5850	5850	5850	0
291	20241021	154000	0	5850	5850	5850	5850	0
292	20241021	153900	0	5850	5850	5850	5850	0
293	20241021	153800	0	5850	5850	5850	5850	0
294	20241021	153700	0	5850	5850	5850	5850	0
295	20241021	153600	0	5850	5850	5850	5850	0
296	20241021	153500	0	5850	5850	5850	5850	0
297	20241021	153400	0	5850	5850	5850	5850	0
298	20241021	153300	0	5850	5850	5850	5850	0
299	20241021	153200	0	5850	5850	5850	5850	0
300	20241021	153100	0	5850	5850	5850	5850	0
301	20241021	153000	0	5850	5850	5850	5850	0
302	20241021	152900	0	5850	5850	5850	5850	0
303	20241021	152800	0	5850	5850	5850	5850	0
304	20241021	152700	0	5850	5850	5850	5850	0
305	20241021	152600	0	5850	5850	5850	5850	0
306	20241021	152500	0	5850	5850	5850	5850	0
307	20241021	152400	0	5850	5850	5850	5850	0
308	20241021	152300	0	5850	5850	5850	5850	0
309	20241021	152200	0	5850	5850	5850	5850	0
310	20241021	152100	0	5850	5850	5850	5850	0
311	20241021	152000	0	5850	5850	5850	5850	0
312	20241021	151900	0	5850	5850	5850	5850	0
313	20241021	151800	0	5850	5850	5850	5850	0
314	20241021	151700	0	5850	5850	5850	5850	0
315	20241021	151600	0	5850	5850	5850	5850	0
316	20241021	151500	0	5850	5850	5850	5850	0
317	20241021	151400	0	5850	5850	5850	5850	0
318	20241021	151300	0	5850	5850	5850	5850	0
319	20241021	151200	0	5850	5850	5850	5850	0
320	20241021	151100	0	5850	5850	5850	5850	0
321	20241021	151000	0	5850	5850	5850	5850	0
322	20241021	150900	0	5850	5850	5850	5850	0
323	20241021	150800	0	5850	5850	5850	5850	0
324	20241021	150700	0	5850	5850	5850	5850	0
325	20241021	150600	0	5850	5850	5850	5850	0
326	20241021	150500	0	5850	5850	5850	5850	0
327	20241021	150400	0	5850	5850	5850	5850	0
328	20241021	150300	0	5850	5850	5850	5850	0
329	20241021	150200	0	5850	5850	5850	5850	0
330	20241021	150100	0	5850	5850	5850	5850	0
331	20241021	150000	0	5850	5850	5850	5850	0
332	20241021	145900	0	5850	5850	5850	5850	0
333	20241021	145800	0	5850	5850	5850	5850	0
334	20241021	145700	0	5850	5850	5850	5850	0
335	20241021	145600	0	5850	5850	5850	5850	0
336	20241021	145500	0	5850	5850	5850	5850	0
337	20241021	145400	0	5850	5850	5850	5850	0
338	20241021	145300	0	5850	5850	5850	5850	0
339	20241021	145200	0	5850	5850	5850	5850	0
340	20241021	145100	0	5850	5850	5850	5850	0
341	20241021	145000	0	5850	5850	5850	5850	0
342	20241021	144900	0	5850	5850	5850	5850	0
343	20241021	144800	0	5850	5850	5850	5850	0
344	20241021	144700	0	5850	5850	5850	5850	0
345	20241021	144600	0	5850	5850	5850	5850	0
346	20241021	144500	0	5850	5850	5850	5850	0
347	20241021	144400	0	5850	5850	5850	5850	0
348	20241021	144300	0	5850	5850	5850	5850	0
349	20241021	144200	0	5850	5850	5850	5850	0
350	20241021	144100	0	5850	5850	5850	5850	0
351	20241021	144000	0	5850	5850	5850	5850	0
352	20241021	143900	0	5850	5850	5850	5850	0
353	20241021	143800	0	5850	5850	5850	5850	0
354	20241021	143700	0	5850	5850	5850	5850	0
355	20241021	143600	0	5850	5850	5850	5850	0
356	20241021	143500	0	5850	5850	5850	5850	0
357	20241021	143400	0	5850	5850	5850	5850	0
358	20241021	143300	0	5850	5850	5850	5850	0
359	20241021	143200	0	5850	5850	5850	5850	0
360	20241021	143100	0	5850	5850	5850	5850	0
361	20241021	143000	0	5850	5850	5850	5850	0
362	20241021	142900	0	5850	5850	5850	5850	0
363	20241021	142800	0	5850	5850	5850	5850	0
364	20241021	142700	0	5850	5850	5850	5850	0
365	20241021	142600	0	5850	5850	5850	5850	0
366	20241021	142500	0	5850	5850	5850	5850	0
367	20241021	142400	0	5850	5850	5850	5850	0
368	20241021	142300	0	5850	5850	5850	5850	0
369	20241021	142200	0	5850	5850	5850	5850	0
370	20241021	142100	0	5850	5850	5850	5850	0
371	20241021	142000	0	5850	5850	5850	5850	0
372	20241021	141900	0	5850	5850	5850	5850	0
373	20241021	141800	0	5850	5850	5850	5850	0
374	20241021	141700	0	5850	5850	5850	5850	0
375	20241021	141600	0	5850	5850	5850	5850	0
376	20241021	141500	0	5850	5850	5850	5850	0
377	20241021	141400	0	5850	5850	5850	5850	0
378	20241021	141300	0	5850	5850	5850	5850	0
379	20241021	141200	0	5850	5850	5850	5850	0
380	20241021	141100	0	5850	5850	5850	5850	0
381	20241021	141000	0	5850	5850	5850	5850	0
382	20241021	140900	0	5850	5850	5850	5850	0
383	20241021	140800	0	5850	5850	5850	5850	0
384	20241021	140700	0	5850	5850	5850	5850	0
385	20241021	140600	0	5850	5850	5850	5850	0
386	20241021	140500	0	5850	5850	5850	5850	0
387	20241021	140400	0	5850	5850	5850	5850	0
388	20241021	140300	0	5850	5850	5850	5850	0
389	20241021	140200	0	5850	5850	5850	5850	0
390	20241021	140100	0	5850	5850	5850	5850	0
391	20241021	140000	0	5850	5850	5850	5850	0
392	20241021	135900	0	5850	5850	5850	5850	0
393	20241021	135800	0	5850	5850	5850	5850	0
394	20241021	135700	0	5850	5850	5850	5850	0
395	20241021	135600	0	5850	5850	5850	5850	0
396	20241021	135500	0	5850	5850	5850	5850	0
397	20241021	135400	0	5850	5850	5850	5850	0
398	20241021	135300	0	5850	5850	5850	5850	0
399	20241021	135200	0	5850	5850	5850	5850	0
400	20241021	135100	0	5850	5850	5850	5850	0
401	20241021	135000	0	5850	5850	5850	5850	0
402	20241021	134900	0	5850	5850	5850	5850	0
403	20241021	134800	0	5850	5850	5850	5850	0
404	20241021	134700	0	5850	5850	5850	5850	0
405	20241021	134600	0	5850	5850	5850	5850	0
406	20241021	134500	0	5850	5850	5850	5850	0
407	20241021	134400	0	5850	5850	5850	5850	0
408	20241021	134300	0	5850	5850	5850	5850	0
409	20241021	134200	0	5850	5850	5850	5850	0
410	20241021	134100	0	5850	5850	5850	5850	0
411	20241021	134000	0	5850	5850	5850	5850	0
412	20241021	133900	0	5850	5850	5850	5850	0
413	20241021	133800	0	5850	5850	5850	5850	0
414	20241021	133700	0	5850	5850	5850	5850	0
415	20241021	133600	0	5850	5850	5850	5850	0
416	20241021	133500	0	5850	5850	5850	5850	0
417	20241021	133400	0	5850	5850	5850	5850	0
418	20241021	133300	0	5850	5850	5850	5850	0
419	20241021	133200	0	5850	5850	5850	5850	0
420	20241021	133100	0	5850	5850	5850	5850	0
421	20241021	133000	0	5850	5850	5850	5850	0
422	20241021	132900	0	5850	5850	5850	5850	0
423	20241021	132800	0	5850	5850	5850	5850	0
424	20241021	132700	0	5850	5850	5850	5850	0
425	20241021	132600	0	5850	5850	5850	5850	0
426	20241021	132500	0	5850	5850	5850	5850	0
427	20241021	132400	0	5850	5850	5850	5850	0
428	20241021	132300	0	5850	5850	5850	5850	0
429	20241021	132200	0	5850	5850	5850	5850	0
430	20241021	132100	0	5850	5850	5850	5850	0
431	20241021	132000	0	5850	5850	5850	5850	0
432	20241021	131900	0	5850	5850	5850	5850	0
433	20241021	131800	0	5850	5850	5850	5850	0
434	20241021	131700	0	5850	5850	5850	5850	0
435	20241021	131600	0	5850	5850	5850	5850	0
436	20241021	131500	0	5850	5850	5850	5850	0
437	20241021	131400	0	5850	5850	5850	5850	0
438	20241021	131300	0	5850	5850	5850	5850	0
439	20241021	131200	0	5850	5850	5850	5850	0
440	20241021	131100	0	5850	5850	5850	5850	0
441	20241021	131000	0	5850	5850	5850	5850	0
442	20241021	130900	0	5850	5850	5850	5850	0
443	20241021	130800	0	5850	5850	5850	5850	0
444	20241021	130700	0	5850	5850	5850	5850	0
445	20241021	130600	0	5850	5850	5850	5850	0
446	20241021	130500	0	5850	5850	5850	5850	0
447	20241021	130400	0	5850	5850	5850	5850	0
448	20241021	130300	0	5850	5850	5850	5850	0
449	20241021	130200	0	5850	5850	5850	5850	0
450	20241021	130100	0	5850	5850	5850	5850	0
451	20241021	130000	0	5850	5850	5850	5850	0
452	20241021	125900	0	5850	5850	5850	5850	0
453	20241021	125800	0	5850	5850	5850	5850	0
454	20241021	125700	0	5850	5850	5850	5850	0
455	20241021	125600	0	5850	5850	5850	5850	0
456	20241021	125500	0	5850	5850	5850	5850	0
457	20241021	125400	0	5850	5850	5850	5850	0
458	20241021	125300	0	5850	5850	5850	5850	0
459	20241021	125200	0	5850	5850	5850	5850	0
460	20241021	125100	0	5850	5850	5850	5850	0
461	20241021	125000	0	5850	5850	5850	5850	0
462	20241021	124900	0	5850	5850	5850	5850	0
463	20241021	124800	0	5850	5850	5850	5850	0
464	20241021	124700	0	5850	5850	5850	5850	0
465	20241021	124600	0	5850	5850	5850	5850	0
466	20241021	124500	0	5850	5850	5850	5850	0
467	20241021	124400	0	5850	5850	5850	5850	0
468	20241021	124300	0	5850	5850	5850	5850	0
469	20241021	124200	0	5850	5850	5850	5850	0
470	20241021	124100	0	5850	5850	5850	5850	0
471	20241021	124000	0	5850	5850	5850	5850	0
472	20241021	123900	0	5850	5850	5850	5850	0
473	20241021	123800	0	5850	5850	5850	5850	0
474	20241021	123700	0	5850	5850	5850	5850	0
475	20241021	123600	0	5850	5850	5850	5850	0
476	20241021	123500	0	5850	5850	5850	5850	0
477	20241021	123400	0	5850	5850	5850	5850	0
478	20241021	123300	0	5850	5850	5850	5850	0
479	20241021	123200	0	5850	5850	5850	5850	0
480	20241021	123100	0	5850	5850	5850	5850	0
481	20241021	123000	0	5850	5850	5850	5850	0
482	20241021	122900	0	5850	5850	5850	5850	0
483	20241021	122800	0	5850	5850	5850	5850	0
484	20241021	122700	0	5850	5850	5850	5850	0
485	20241021	122600	0	5850	5850	5850	5850	0
486	20241021	122500	0	5850	5850	5850	5850	0
487	20241021	122400	0	5850	5850	5850	5850	0
488	20241021	122300	0	5850	5850	5850	5850	0
489	20241021	122200	0	5850	5850	5850	5850	0
490	20241021	122100	0	5850	5850	5850	5850	0
491	20241021	122000	0	5850	5850	5850	5850	0
492	20241021	121900	0	5850	5850	5850	5850	0
493	20241021	121800	0	5850	5850	5850	5850	0
494	20241021	121700	0	5850	5850	5850	5850	0
495	20241021	121600	0	5850	5850	5850	5850	0
496	20241021	121500	0	5850	5850	5850	5850	0
497	20241021	121400	0	5850	5850	5850	5850	0
498	20241021	121300	0	5850	5850	5850	5850	0
499	20241021	121200	0	5850	5850	5850	5850	0
500	20241021	121100	0	5850	5850	5850	5850	0
501	20241021	121000	0	5850	5850	5850	5850	0
502	20241021	120900	0	5850	5850	5850	5850	0
503	20241021	120800	0	5850	5850	5850	5850	0
504	20241021	120700	0	5850	5850	5850	5850	0
505	20241021	120600	0	5850	5850	5850	5850	0
506	20241021	120500	0	5850	5850	5850	5850	0
507	20241021	120400	0	5850	5850	5850	5850	0
508	20241021	120300	0	5850	5850	5850	5850	0
509	20241021	120200	0	5850	5850	5850	5850	0
510	20241021	120100	0	5850	5850	5850	5850	0
511	20241021	120000	0	5850	5850	5850	5850	0
512	20241021	115900	0	5850	5850	5850	5850	0
513	20241021	115800	0	5850	5850	5850	5850	0
514	20241021	115700	0	5850	5850	5850	5850	0
515	20241021	115600	0	5850	5850	5850	5850	0
516	20241021	115500	0	5850	5850	5850	5850	0
517	20241021	115400	0	5850	5850	5850	5850	0
518	20241021	115300	0	5850	5850	5850	5850	0
519	20241021	115200	0	5850	5850	5850	5850	0
520	20241021	115100	0	5850	5850	5850	5850	0
521	20241021	115000	0	5850	5850	5850	5850	0
522	20241021	114900	0	5850	5850	5850	5850	0
523	20241021	114800	0	5850	5850	5850	5850	0
524	20241021	114700	0	5850	5850	5850	5850	0
525	20241021	114600	0	5850	5850	5850	5850	0
526	20241021	114500	0	5850	5850	5850	5850	0
527	20241021	114400	0	5850	5850	5850	5850	0
528	20241021	114300	0	5850	5850	5850	5850	0
529	20241021	114200	0	5850	5850	5850	5850	0
530	20241021	114100	0	5850	5850	5850	5850	0
531	20241021	114000	0	5850	5850	5850	5850	0
532	20241021	113900	0	5850	5850	5850	5850	0
533	20241021	113800	0	5850	5850	5850	5850	0
534	20241021	113700	0	5850	5850	5850	5850	0
535	20241021	113600	0	5850	5850	5850	5850	0
536	20241021	113500	0	5850	5850	5850	5850	0
537	20241021	113400	0	5850	5850	5850	5850	0
538	20241021	113300	0	5850	5850	5850	5850	0
539	20241021	113200	0	5850	5850	5850	5850	0
540	20241021	113100	0	5850	5850	5850	5850	0
541	20241021	113000	0	5850	5850	5850	5850	0
542	20241021	112900	0	5850	5850	5850	5850	0
543	20241021	112800	0	5850	5850	5850	5850	0
544	20241021	112700	0	5850	5850	5850	5850	0
545	20241021	112600	0	5850	5850	5850	5850	0
546	20241021	112500	0	5850	5850	5850	5850	0
547	20241021	112400	0	5850	5850	5850	5850	0
548	20241021	112300	0	5850	5850	5850	5850	0
549	20241021	112200	0	5850	5850	5850	5850	0
550	20241021	112100	0	5850	5850	5850	5850	0
551	20241021	112000	0	5850	5850	5850	5850	0
552	20241021	111900	0	5850	5850	5850	5850	0
553	20241021	111800	0	5850	5850	5850	5850	0
554	20241021	111700	0	5850	5850	5850	5850	0
555	20241021	111600	0	5850	5850	5850	5850	0
556	20241021	111500	0	5850	5850	5850	5850	0
557	20241021	111400	0	5850	5850	5850	5850	0
558	20241021	111300	0	5850	5850	5850	5850	0
559	20241021	111200	0	5850	5850	5850	5850	0
560	20241021	111100	0	5850	5850	5850	5850	0
561	20241021	111000	0	5850	5850	5850	5850	0
562	20241021	110900	0	5850	5850	5850	5850	0
563	20241021	110800	0	5850	5850	5850	5850	0
564	20241021	110700	0	5850	5850	5850	5850	0
565	20241021	110600	0	5850	5850	5850	5850	0
566	20241021	110500	0	5850	5850	5850	5850	0
567	20241021	110400	0	5850	5850	5850	5850	0
568	20241021	110300	0	5850	5850	5850	5850	0
569	20241021	110200	0	5850	5850	5850	5850	0
570	20241021	110100	0	5850	5850	5850	5850	0
571	20241021	110000	0	5850	5850	5850	5850	0
572	20241021	105900	0	5850	5850	5850	5850	0
573	20241021	105800	0	5850	5850	5850	5850	0
574	20241021	105700	0	5850	5850	5850	5850	0
575	20241021	105600	0	5850	5850	5850	5850	0
576	20241021	105500	0	5850	5850	5850	5850	0
577	20241021	105400	0	5850	5850	5850	5850	0
578	20241021	105300	0	5850	5850	5850	5850	0
579	20241021	105200	0	5850	5850	5850	5850	0
580	20241021	105100	0	5850	5850	5850	5850	0
581	20241021	105000	0	5850	5850	5850	5850	0
582	20241021	104900	0	5850	5850	5850	5850	0
583	20241021	104800	0	5850	5850	5850	5850	0
584	20241021	104700	0	5850	5850	5850	5850	0
585	20241021	104600	0	5850	5850	5850	5850	0
586	20241021	104500	0	5850	5850	5850	5850	0
587	20241021	104400	0	5850	5850	5850	5850	0
588	20241021	104300	0	5850	5850	5850	5850	0
589	20241021	104200	0	5850	5850	5850	5850	0
590	20241021	104100	0	5850	5850	5850	5850	0
591	20241021	104000	0	5850	5850	5850	5850	0
592	20241021	103900	0	5850	5850	5850	5850	0
593	20241021	103800	0	5850	5850	5850	5850	0
594	20241021	103700	0	5850	5850	5850	5850	0
595	20241021	103600	0	5850	5850	5850	5850	0
596	20241021	103500	0	5850	5850	5850	5850	0
597	20241021	103400	0	5850	5850	5850	5850	0
598	20241021	103300	0	5850	5850	5850	5850	0
599	20241021	103200	0	5850	5850	5850	5850	0
600	20241021	103100	0	5850	5850	5850	5850	0
601	20241021	103000	0	5850	5850	5850	5850	0
602	20241021	102900	0	5850	5850	5850	5850	0
603	20241021	102800	0	5850	5850	5850	5850	0
604	20241021	102700	0	5850	5850	5850	5850	0
605	20241021	102600	0	5850	5850	5850	5850	0
606	20241021	102500	0	5850	5850	5850	5850	0
607	20241021	102400	0	5850	5850	5850	5850	0
608	20241021	102300	0	5850	5850	5850	5850	0
609	20241021	102200	0	5850	5850	5850	5850	0
610	20241021	102100	0	5850	5850	5850	5850	0
611	20241021	102000	0	5850	5850	5850	5850	0
612	20241021	101900	0	5850	5850	5850	5850	0
613	20241021	101800	0	5850	5850	5850	5850	0
614	20241021	101700	0	5850	5850	5850	5850	0
615	20241021	101600	0	5850	5850	5850	5850	0
616	20241021	101500	0	5850	5850	5850	5850	0
617	20241021	101400	0	5850	5850	5850	5850	0
618	20241021	101300	0	5850	5850	5850	5850	0
619	20241021	101200	0	5850	5850	5850	5850	0
620	20241021	101100	0	5850	5850	5850	5850	0
621	20241021	101000	0	5850	5850	5850	5850	0
622	20241021	100900	0	5850	5850	5850	5850	0
623	20241021	100800	0	5850	5850	5850	5850	0
624	20241021	100700	0	5850	5850	5850	5850	0
625	20241021	100600	0	5850	5850	5850	5850	0
626	20241021	100500	0	5850	5850	5850	5850	0
627	20241021	100400	0	5850	5850	5850	5850	0
628	20241021	100300	0	5850	5850	5850	5850	0
629	20241021	100200	0	5850	5850	5850	5850	0
630	20241021	100100	0	5850	5850	5850	5850	0
631	20241021	100000	0	5850	5850	5850	5850	0
632	20241021	095900	0	5850	5850	5850	5850	0
633	20241021	095800	0	5850	5850	5850	5850	0
634	20241021	095700	0	5850	5850	5850	5850	0
635	20241021	095600	0	5850	5850	5850	5850	0
636	20241021	095500	0	5850	5850	5850	5850	0
637	20241021	095400	0	5850	5850	5850	5850	0
638	20241021	095300	0	5850	5850	5850	5850	0
639	20241021	095200	0	5850	5850	5850	5850	0
640	20241021	095100	0	5850	5850	5850	5850	0
641	20241021	095000	0	5850	5850	5850	5850	0
642	20241021	094900	0	5850	5850	5850	5850	0
643	20241021	094800	0	5850	5850	5850	5850	0
644	20241021	094700	0	5850	5850	5850	5850	0
645	20241021	094600	0	5850	5850	5850	5850	0
646	20241021	094500	0	5850	5850	5850	5850	0
647	20241021	094400	0	5850	5850	5850	5850	0
648	20241021	094300	0	5850	5850	5850	5850	0
649	20241021	094200	0	5850	5850	5850	5850	0
650	20241021	094100	0	5850	5850	5850	5850	0
651	20241021	094000	0	5850	5850	5850	5850	0
652	20241021	093900	0	5850	5850	5850	5850	0
653	20241021	093800	0	5850	5850	5850	5850	0
654	20241021	093700	0	5850	5850	5850	5850	0
655	20241021	093600	0	5850	5850	5850	5850	0
656	20241021	093500	0	5850	5850	5850	5850	0
657	20241021	093400	0	5850	5850	5850	5850	0
658	20241021	093300	0	5850	5850	5850	5850	0
659	20241021	093200	0	5850	5850	5850	5850	0
660	20241021	093100	0	5850	5850	5850	5850	0
661	20241021	093000	0	5850	5850	5850	5850	0
662	20241021	092900	0	5850	5850	5850	5850	0
663	20241021	092800	0	5850	5850	5850	5850	0
664	20241021	092700	0	5850	5850	5850	5850	0
665	20241021	092600	0	5850	5850	5850	5850	0
666	20241021	092500	0	5850	5850	5850	5850	0
667	20241021	092400	0	5850	5850	5850	5850	0
668	20241021	092300	0	5850	5850	5850	5850	0
669	20241021	092200	0	5850	5850	5850	5850	0
670	20241021	092100	0	5850	5850	5850	5850	0
671	20241021	092000	0	5850	5850	5850	5850	0
672	20241021	091900	0	5850	5850	5850	5850	0
673	20241021	091800	0	5850	5850	5850	5850	0
674	20241021	091700	0	5850	5850	5850	5850	0
675	20241021	091600	0	5850	5850	5850	5850	0
676	20241021	091500	0	5850	5850	5850	5850	0
677	20241021	091400	0	5850	5850	5850	5850	0
678	20241021	091300	0	5850	5850	5850	5850	0
679	20241021	091200	0	5850	5850	5850	5850	0
680	20241021	091100	0	5850	5850	5850	5850	0
681	20241021	091000	0	5850	5850	5850	5850	0
682	20241021	090900	0	5850	5850	5850	5850	0
683	20241021	090800	0	5850	5850	5850	5850	0
684	20241021	090700	0	5850	5850	5850	5850	0
685	20241021	090600	0	5850	5850	5850	5850	0
686	20241021	090500	0	5850	5850	5850	5850	0
687	20241021	090400	0	5850	5850	5850	5850	0
688	20241021	090300	0	5850	5850	5850	5850	0
689	20241021	090200	0	5850	5850	5850	5850	0
690	20241021	090100	0	5850	5850	5850	5850	0
691	20241021	090000	0	5850	5850	5850	5850	0