KissMeData/150840/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202800	0	5850	5850	5850	5850	0
3	20240111	202700	0	5850	5850	5850	5850	0
4	20240111	202600	0	5850	5850	5850	5850	0
5	20240111	202500	0	5850	5850	5850	5850	0
6	20240111	202400	0	5850	5850	5850	5850	0
7	20240111	202300	0	5850	5850	5850	5850	0
8	20240111	202200	0	5850	5850	5850	5850	0
9	20240111	202100	0	5850	5850	5850	5850	0
10	20240111	202000	0	5850	5850	5850	5850	0
11	20240111	201900	0	5850	5850	5850	5850	0
12	20240111	201800	0	5850	5850	5850	5850	0
13	20240111	201700	0	5850	5850	5850	5850	0
14	20240111	201600	0	5850	5850	5850	5850	0
15	20240111	201500	0	5850	5850	5850	5850	0
16	20240111	201400	0	5850	5850	5850	5850	0
17	20240111	201300	0	5850	5850	5850	5850	0
18	20240111	201200	0	5850	5850	5850	5850	0
19	20240111	201100	0	5850	5850	5850	5850	0
20	20240111	201000	0	5850	5850	5850	5850	0
21	20240111	200900	0	5850	5850	5850	5850	0
22	20240111	200800	0	5850	5850	5850	5850	0
23	20240111	200700	0	5850	5850	5850	5850	0
24	20240111	200600	0	5850	5850	5850	5850	0
25	20240111	200500	0	5850	5850	5850	5850	0
26	20240111	200400	0	5850	5850	5850	5850	0
27	20240111	200300	0	5850	5850	5850	5850	0
28	20240111	200200	0	5850	5850	5850	5850	0
29	20240111	200100	0	5850	5850	5850	5850	0
30	20240111	200000	0	5850	5850	5850	5850	0
31	20240111	195900	0	5850	5850	5850	5850	0
32	20240111	195800	0	5850	5850	5850	5850	0
33	20240111	195700	0	5850	5850	5850	5850	0
34	20240111	195600	0	5850	5850	5850	5850	0
35	20240111	195500	0	5850	5850	5850	5850	0
36	20240111	195400	0	5850	5850	5850	5850	0
37	20240111	195300	0	5850	5850	5850	5850	0
38	20240111	195200	0	5850	5850	5850	5850	0
39	20240111	195100	0	5850	5850	5850	5850	0
40	20240111	195000	0	5850	5850	5850	5850	0
41	20240111	194900	0	5850	5850	5850	5850	0
42	20240111	194800	0	5850	5850	5850	5850	0
43	20240111	194700	0	5850	5850	5850	5850	0
44	20240111	194600	0	5850	5850	5850	5850	0
45	20240111	194500	0	5850	5850	5850	5850	0
46	20240111	194400	0	5850	5850	5850	5850	0
47	20240111	194300	0	5850	5850	5850	5850	0
48	20240111	194200	0	5850	5850	5850	5850	0
49	20240111	194100	0	5850	5850	5850	5850	0
50	20240111	194000	0	5850	5850	5850	5850	0
51	20240111	193900	0	5850	5850	5850	5850	0
52	20240111	193800	0	5850	5850	5850	5850	0
53	20240111	193700	0	5850	5850	5850	5850	0
54	20240111	193600	0	5850	5850	5850	5850	0
55	20240111	193500	0	5850	5850	5850	5850	0
56	20240111	193400	0	5850	5850	5850	5850	0
57	20240111	193300	0	5850	5850	5850	5850	0
58	20240111	193200	0	5850	5850	5850	5850	0
59	20240111	193100	0	5850	5850	5850	5850	0
60	20240111	193000	0	5850	5850	5850	5850	0
61	20240111	192900	0	5850	5850	5850	5850	0
62	20240111	192800	0	5850	5850	5850	5850	0
63	20240111	192700	0	5850	5850	5850	5850	0
64	20240111	192600	0	5850	5850	5850	5850	0
65	20240111	192500	0	5850	5850	5850	5850	0
66	20240111	192400	0	5850	5850	5850	5850	0
67	20240111	192300	0	5850	5850	5850	5850	0
68	20240111	192200	0	5850	5850	5850	5850	0
69	20240111	192100	0	5850	5850	5850	5850	0
70	20240111	192000	0	5850	5850	5850	5850	0
71	20240111	191900	0	5850	5850	5850	5850	0
72	20240111	191800	0	5850	5850	5850	5850	0
73	20240111	191700	0	5850	5850	5850	5850	0
74	20240111	191600	0	5850	5850	5850	5850	0
75	20240111	191500	0	5850	5850	5850	5850	0
76	20240111	191400	0	5850	5850	5850	5850	0
77	20240111	191300	0	5850	5850	5850	5850	0
78	20240111	191200	0	5850	5850	5850	5850	0
79	20240111	191100	0	5850	5850	5850	5850	0
80	20240111	191000	0	5850	5850	5850	5850	0
81	20240111	190900	0	5850	5850	5850	5850	0
82	20240111	190800	0	5850	5850	5850	5850	0
83	20240111	190700	0	5850	5850	5850	5850	0
84	20240111	190600	0	5850	5850	5850	5850	0
85	20240111	190500	0	5850	5850	5850	5850	0
86	20240111	190400	0	5850	5850	5850	5850	0
87	20240111	190300	0	5850	5850	5850	5850	0
88	20240111	190200	0	5850	5850	5850	5850	0
89	20240111	190100	0	5850	5850	5850	5850	0
90	20240111	190000	0	5850	5850	5850	5850	0
91	20240111	185900	0	5850	5850	5850	5850	0
92	20240111	185800	0	5850	5850	5850	5850	0
93	20240111	185700	0	5850	5850	5850	5850	0
94	20240111	185600	0	5850	5850	5850	5850	0
95	20240111	185500	0	5850	5850	5850	5850	0
96	20240111	185400	0	5850	5850	5850	5850	0
97	20240111	185300	0	5850	5850	5850	5850	0
98	20240111	185200	0	5850	5850	5850	5850	0
99	20240111	185100	0	5850	5850	5850	5850	0
100	20240111	185000	0	5850	5850	5850	5850	0
101	20240111	184900	0	5850	5850	5850	5850	0
102	20240111	184800	0	5850	5850	5850	5850	0
103	20240111	184700	0	5850	5850	5850	5850	0
104	20240111	184600	0	5850	5850	5850	5850	0
105	20240111	184500	0	5850	5850	5850	5850	0
106	20240111	184400	0	5850	5850	5850	5850	0
107	20240111	184300	0	5850	5850	5850	5850	0
108	20240111	184200	0	5850	5850	5850	5850	0
109	20240111	184100	0	5850	5850	5850	5850	0
110	20240111	184000	0	5850	5850	5850	5850	0
111	20240111	183900	0	5850	5850	5850	5850	0
112	20240111	183800	0	5850	5850	5850	5850	0
113	20240111	183700	0	5850	5850	5850	5850	0
114	20240111	183600	0	5850	5850	5850	5850	0
115	20240111	183500	0	5850	5850	5850	5850	0
116	20240111	183400	0	5850	5850	5850	5850	0
117	20240111	183300	0	5850	5850	5850	5850	0
118	20240111	183200	0	5850	5850	5850	5850	0
119	20240111	183100	0	5850	5850	5850	5850	0
120	20240111	183000	0	5850	5850	5850	5850	0
121	20240111	182900	0	5850	5850	5850	5850	0
122	20240111	182800	0	5850	5850	5850	5850	0
123	20240111	182700	0	5850	5850	5850	5850	0
124	20240111	182600	0	5850	5850	5850	5850	0
125	20240111	182500	0	5850	5850	5850	5850	0
126	20240111	182400	0	5850	5850	5850	5850	0
127	20240111	182300	0	5850	5850	5850	5850	0
128	20240111	182200	0	5850	5850	5850	5850	0
129	20240111	182100	0	5850	5850	5850	5850	0
130	20240111	182000	0	5850	5850	5850	5850	0
131	20240111	181900	0	5850	5850	5850	5850	0
132	20240111	181800	0	5850	5850	5850	5850	0
133	20240111	181700	0	5850	5850	5850	5850	0
134	20240111	181600	0	5850	5850	5850	5850	0
135	20240111	181500	0	5850	5850	5850	5850	0
136	20240111	181400	0	5850	5850	5850	5850	0
137	20240111	181300	0	5850	5850	5850	5850	0
138	20240111	181200	0	5850	5850	5850	5850	0
139	20240111	181100	0	5850	5850	5850	5850	0
140	20240111	181000	0	5850	5850	5850	5850	0
141	20240111	180900	0	5850	5850	5850	5850	0
142	20240111	180800	0	5850	5850	5850	5850	0
143	20240111	180700	0	5850	5850	5850	5850	0
144	20240111	180600	0	5850	5850	5850	5850	0
145	20240111	180500	0	5850	5850	5850	5850	0
146	20240111	180400	0	5850	5850	5850	5850	0
147	20240111	180300	0	5850	5850	5850	5850	0
148	20240111	180200	0	5850	5850	5850	5850	0
149	20240111	180100	0	5850	5850	5850	5850	0
150	20240111	180000	0	5850	5850	5850	5850	0
151	20240111	175900	0	5850	5850	5850	5850	0
152	20240111	175800	0	5850	5850	5850	5850	0
153	20240111	175700	0	5850	5850	5850	5850	0
154	20240111	175600	0	5850	5850	5850	5850	0
155	20240111	175500	0	5850	5850	5850	5850	0
156	20240111	175400	0	5850	5850	5850	5850	0
157	20240111	175300	0	5850	5850	5850	5850	0
158	20240111	175200	0	5850	5850	5850	5850	0
159	20240111	175100	0	5850	5850	5850	5850	0
160	20240111	175000	0	5850	5850	5850	5850	0
161	20240111	174900	0	5850	5850	5850	5850	0
162	20240111	174800	0	5850	5850	5850	5850	0
163	20240111	174700	0	5850	5850	5850	5850	0
164	20240111	174600	0	5850	5850	5850	5850	0
165	20240111	174500	0	5850	5850	5850	5850	0
166	20240111	174400	0	5850	5850	5850	5850	0
167	20240111	174300	0	5850	5850	5850	5850	0
168	20240111	174200	0	5850	5850	5850	5850	0
169	20240111	174100	0	5850	5850	5850	5850	0
170	20240111	174000	0	5850	5850	5850	5850	0
171	20240111	173900	0	5850	5850	5850	5850	0
172	20240111	173800	0	5850	5850	5850	5850	0
173	20240111	173700	0	5850	5850	5850	5850	0
174	20240111	173600	0	5850	5850	5850	5850	0
175	20240111	173500	0	5850	5850	5850	5850	0
176	20240111	173400	0	5850	5850	5850	5850	0
177	20240111	173300	0	5850	5850	5850	5850	0
178	20240111	173200	0	5850	5850	5850	5850	0
179	20240111	173100	0	5850	5850	5850	5850	0
180	20240111	173000	0	5850	5850	5850	5850	0
181	20240111	172900	0	5850	5850	5850	5850	0
182	20240111	172800	0	5850	5850	5850	5850	0
183	20240111	172700	0	5850	5850	5850	5850	0
184	20240111	172600	0	5850	5850	5850	5850	0
185	20240111	172500	0	5850	5850	5850	5850	0
186	20240111	172400	0	5850	5850	5850	5850	0
187	20240111	172300	0	5850	5850	5850	5850	0
188	20240111	172200	0	5850	5850	5850	5850	0
189	20240111	172100	0	5850	5850	5850	5850	0
190	20240111	172000	0	5850	5850	5850	5850	0
191	20240111	171900	0	5850	5850	5850	5850	0
192	20240111	171800	0	5850	5850	5850	5850	0
193	20240111	171700	0	5850	5850	5850	5850	0
194	20240111	171600	0	5850	5850	5850	5850	0
195	20240111	171500	0	5850	5850	5850	5850	0
196	20240111	171400	0	5850	5850	5850	5850	0
197	20240111	171300	0	5850	5850	5850	5850	0
198	20240111	171200	0	5850	5850	5850	5850	0
199	20240111	171100	0	5850	5850	5850	5850	0
200	20240111	171000	0	5850	5850	5850	5850	0
201	20240111	170900	0	5850	5850	5850	5850	0
202	20240111	170800	0	5850	5850	5850	5850	0
203	20240111	170700	0	5850	5850	5850	5850	0
204	20240111	170600	0	5850	5850	5850	5850	0
205	20240111	170500	0	5850	5850	5850	5850	0
206	20240111	170400	0	5850	5850	5850	5850	0
207	20240111	170300	0	5850	5850	5850	5850	0
208	20240111	170200	0	5850	5850	5850	5850	0
209	20240111	170100	0	5850	5850	5850	5850	0
210	20240111	170000	0	5850	5850	5850	5850	0
211	20240111	165900	0	5850	5850	5850	5850	0
212	20240111	165800	0	5850	5850	5850	5850	0
213	20240111	165700	0	5850	5850	5850	5850	0
214	20240111	165600	0	5850	5850	5850	5850	0
215	20240111	165500	0	5850	5850	5850	5850	0
216	20240111	165400	0	5850	5850	5850	5850	0
217	20240111	165300	0	5850	5850	5850	5850	0
218	20240111	165200	0	5850	5850	5850	5850	0
219	20240111	165100	0	5850	5850	5850	5850	0
220	20240111	165000	0	5850	5850	5850	5850	0
221	20240111	164900	0	5850	5850	5850	5850	0
222	20240111	164800	0	5850	5850	5850	5850	0
223	20240111	164700	0	5850	5850	5850	5850	0
224	20240111	164600	0	5850	5850	5850	5850	0
225	20240111	164500	0	5850	5850	5850	5850	0
226	20240111	164400	0	5850	5850	5850	5850	0
227	20240111	164300	0	5850	5850	5850	5850	0
228	20240111	164200	0	5850	5850	5850	5850	0
229	20240111	164100	0	5850	5850	5850	5850	0
230	20240111	164000	0	5850	5850	5850	5850	0
231	20240111	163900	0	5850	5850	5850	5850	0
232	20240111	163800	0	5850	5850	5850	5850	0
233	20240111	163700	0	5850	5850	5850	5850	0
234	20240111	163600	0	5850	5850	5850	5850	0
235	20240111	163500	0	5850	5850	5850	5850	0
236	20240111	163400	0	5850	5850	5850	5850	0
237	20240111	163300	0	5850	5850	5850	5850	0
238	20240111	163200	0	5850	5850	5850	5850	0
239	20240111	163100	0	5850	5850	5850	5850	0
240	20240111	163000	0	5850	5850	5850	5850	0
241	20240111	162900	0	5850	5850	5850	5850	0
242	20240111	162800	0	5850	5850	5850	5850	0
243	20240111	162700	0	5850	5850	5850	5850	0
244	20240111	162600	0	5850	5850	5850	5850	0
245	20240111	162500	0	5850	5850	5850	5850	0
246	20240111	162400	0	5850	5850	5850	5850	0
247	20240111	162300	0	5850	5850	5850	5850	0
248	20240111	162200	0	5850	5850	5850	5850	0
249	20240111	162100	0	5850	5850	5850	5850	0
250	20240111	162000	0	5850	5850	5850	5850	0
251	20240111	161900	0	5850	5850	5850	5850	0
252	20240111	161800	0	5850	5850	5850	5850	0
253	20240111	161700	0	5850	5850	5850	5850	0
254	20240111	161600	0	5850	5850	5850	5850	0
255	20240111	161500	0	5850	5850	5850	5850	0
256	20240111	161400	0	5850	5850	5850	5850	0
257	20240111	161300	0	5850	5850	5850	5850	0
258	20240111	161200	0	5850	5850	5850	5850	0
259	20240111	161100	0	5850	5850	5850	5850	0
260	20240111	161000	0	5850	5850	5850	5850	0
261	20240111	160900	0	5850	5850	5850	5850	0
262	20240111	160800	0	5850	5850	5850	5850	0
263	20240111	160700	0	5850	5850	5850	5850	0
264	20240111	160600	0	5850	5850	5850	5850	0
265	20240111	160500	0	5850	5850	5850	5850	0
266	20240111	160400	0	5850	5850	5850	5850	0
267	20240111	160300	0	5850	5850	5850	5850	0
268	20240111	160200	0	5850	5850	5850	5850	0
269	20240111	160100	0	5850	5850	5850	5850	0
270	20240111	160000	0	5850	5850	5850	5850	0
271	20240111	155900	0	5850	5850	5850	5850	0
272	20240111	155800	0	5850	5850	5850	5850	0
273	20240111	155700	0	5850	5850	5850	5850	0
274	20240111	155600	0	5850	5850	5850	5850	0
275	20240111	155500	0	5850	5850	5850	5850	0
276	20240111	155400	0	5850	5850	5850	5850	0
277	20240111	155300	0	5850	5850	5850	5850	0
278	20240111	155200	0	5850	5850	5850	5850	0
279	20240111	155100	0	5850	5850	5850	5850	0
280	20240111	155000	0	5850	5850	5850	5850	0
281	20240111	154900	0	5850	5850	5850	5850	0
282	20240111	154800	0	5850	5850	5850	5850	0
283	20240111	154700	0	5850	5850	5850	5850	0
284	20240111	154600	0	5850	5850	5850	5850	0
285	20240111	154500	0	5850	5850	5850	5850	0
286	20240111	154400	0	5850	5850	5850	5850	0
287	20240111	154300	0	5850	5850	5850	5850	0
288	20240111	154200	0	5850	5850	5850	5850	0
289	20240111	154100	0	5850	5850	5850	5850	0
290	20240111	154000	0	5850	5850	5850	5850	0
291	20240111	153900	0	5850	5850	5850	5850	0
292	20240111	153800	0	5850	5850	5850	5850	0
293	20240111	153700	0	5850	5850	5850	5850	0
294	20240111	153600	0	5850	5850	5850	5850	0
295	20240111	153500	0	5850	5850	5850	5850	0
296	20240111	153400	0	5850	5850	5850	5850	0
297	20240111	153300	0	5850	5850	5850	5850	0
298	20240111	153200	0	5850	5850	5850	5850	0
299	20240111	153100	0	5850	5850	5850	5850	0
300	20240111	153000	0	5850	5850	5850	5850	0
301	20240111	152900	0	5850	5850	5850	5850	0
302	20240111	152800	0	5850	5850	5850	5850	0
303	20240111	152700	0	5850	5850	5850	5850	0
304	20240111	152600	0	5850	5850	5850	5850	0
305	20240111	152500	0	5850	5850	5850	5850	0
306	20240111	152400	0	5850	5850	5850	5850	0
307	20240111	152300	0	5850	5850	5850	5850	0
308	20240111	152200	0	5850	5850	5850	5850	0
309	20240111	152100	0	5850	5850	5850	5850	0
310	20240111	152000	0	5850	5850	5850	5850	0
311	20240111	151900	0	5850	5850	5850	5850	0
312	20240111	151800	0	5850	5850	5850	5850	0
313	20240111	151700	0	5850	5850	5850	5850	0
314	20240111	151600	0	5850	5850	5850	5850	0
315	20240111	151500	0	5850	5850	5850	5850	0
316	20240111	151400	0	5850	5850	5850	5850	0
317	20240111	151300	0	5850	5850	5850	5850	0
318	20240111	151200	0	5850	5850	5850	5850	0
319	20240111	151100	0	5850	5850	5850	5850	0
320	20240111	151000	0	5850	5850	5850	5850	0
321	20240111	150900	0	5850	5850	5850	5850	0
322	20240111	150800	0	5850	5850	5850	5850	0
323	20240111	150700	0	5850	5850	5850	5850	0
324	20240111	150600	0	5850	5850	5850	5850	0
325	20240111	150500	0	5850	5850	5850	5850	0
326	20240111	150400	0	5850	5850	5850	5850	0
327	20240111	150300	0	5850	5850	5850	5850	0
328	20240111	150200	0	5850	5850	5850	5850	0
329	20240111	150100	0	5850	5850	5850	5850	0
330	20240111	150000	0	5850	5850	5850	5850	0
331	20240111	145900	0	5850	5850	5850	5850	0
332	20240111	145800	0	5850	5850	5850	5850	0
333	20240111	145700	0	5850	5850	5850	5850	0
334	20240111	145600	0	5850	5850	5850	5850	0
335	20240111	145500	0	5850	5850	5850	5850	0
336	20240111	145400	0	5850	5850	5850	5850	0
337	20240111	145300	0	5850	5850	5850	5850	0
338	20240111	145200	0	5850	5850	5850	5850	0
339	20240111	145100	0	5850	5850	5850	5850	0
340	20240111	145000	0	5850	5850	5850	5850	0
341	20240111	144900	0	5850	5850	5850	5850	0
342	20240111	144800	0	5850	5850	5850	5850	0
343	20240111	144700	0	5850	5850	5850	5850	0
344	20240111	144600	0	5850	5850	5850	5850	0
345	20240111	144500	0	5850	5850	5850	5850	0
346	20240111	144400	0	5850	5850	5850	5850	0
347	20240111	144300	0	5850	5850	5850	5850	0
348	20240111	144200	0	5850	5850	5850	5850	0
349	20240111	144100	0	5850	5850	5850	5850	0
350	20240111	144000	0	5850	5850	5850	5850	0
351	20240111	143900	0	5850	5850	5850	5850	0
352	20240111	143800	0	5850	5850	5850	5850	0
353	20240111	143700	0	5850	5850	5850	5850	0
354	20240111	143600	0	5850	5850	5850	5850	0
355	20240111	143500	0	5850	5850	5850	5850	0
356	20240111	143400	0	5850	5850	5850	5850	0
357	20240111	143300	0	5850	5850	5850	5850	0
358	20240111	143200	0	5850	5850	5850	5850	0
359	20240111	143100	0	5850	5850	5850	5850	0
360	20240111	143000	0	5850	5850	5850	5850	0
361	20240111	142900	0	5850	5850	5850	5850	0
362	20240111	142800	0	5850	5850	5850	5850	0
363	20240111	142700	0	5850	5850	5850	5850	0
364	20240111	142600	0	5850	5850	5850	5850	0
365	20240111	142500	0	5850	5850	5850	5850	0
366	20240111	142400	0	5850	5850	5850	5850	0
367	20240111	142300	0	5850	5850	5850	5850	0
368	20240111	142200	0	5850	5850	5850	5850	0
369	20240111	142100	0	5850	5850	5850	5850	0
370	20240111	142000	0	5850	5850	5850	5850	0
371	20240111	141900	0	5850	5850	5850	5850	0
372	20240111	141800	0	5850	5850	5850	5850	0
373	20240111	141700	0	5850	5850	5850	5850	0
374	20240111	141600	0	5850	5850	5850	5850	0
375	20240111	141500	0	5850	5850	5850	5850	0
376	20240111	141400	0	5850	5850	5850	5850	0
377	20240111	141300	0	5850	5850	5850	5850	0
378	20240111	141200	0	5850	5850	5850	5850	0
379	20240111	141100	0	5850	5850	5850	5850	0
380	20240111	141000	0	5850	5850	5850	5850	0
381	20240111	140900	0	5850	5850	5850	5850	0
382	20240111	140800	0	5850	5850	5850	5850	0
383	20240111	140700	0	5850	5850	5850	5850	0
384	20240111	140600	0	5850	5850	5850	5850	0
385	20240111	140500	0	5850	5850	5850	5850	0
386	20240111	140400	0	5850	5850	5850	5850	0
387	20240111	140300	0	5850	5850	5850	5850	0
388	20240111	140200	0	5850	5850	5850	5850	0
389	20240111	140100	0	5850	5850	5850	5850	0
390	20240111	140000	0	5850	5850	5850	5850	0
391	20240111	135900	0	5850	5850	5850	5850	0
392	20240111	135800	0	5850	5850	5850	5850	0
393	20240111	135700	0	5850	5850	5850	5850	0
394	20240111	135600	0	5850	5850	5850	5850	0
395	20240111	135500	0	5850	5850	5850	5850	0
396	20240111	135400	0	5850	5850	5850	5850	0
397	20240111	135300	0	5850	5850	5850	5850	0
398	20240111	135200	0	5850	5850	5850	5850	0
399	20240111	135100	0	5850	5850	5850	5850	0
400	20240111	135000	0	5850	5850	5850	5850	0
401	20240111	134900	0	5850	5850	5850	5850	0
402	20240111	134800	0	5850	5850	5850	5850	0
403	20240111	134700	0	5850	5850	5850	5850	0
404	20240111	134600	0	5850	5850	5850	5850	0
405	20240111	134500	0	5850	5850	5850	5850	0
406	20240111	134400	0	5850	5850	5850	5850	0
407	20240111	134300	0	5850	5850	5850	5850	0
408	20240111	134200	0	5850	5850	5850	5850	0
409	20240111	134100	0	5850	5850	5850	5850	0
410	20240111	134000	0	5850	5850	5850	5850	0
411	20240111	133900	0	5850	5850	5850	5850	0
412	20240111	133800	0	5850	5850	5850	5850	0
413	20240111	133700	0	5850	5850	5850	5850	0
414	20240111	133600	0	5850	5850	5850	5850	0
415	20240111	133500	0	5850	5850	5850	5850	0
416	20240111	133400	0	5850	5850	5850	5850	0
417	20240111	133300	0	5850	5850	5850	5850	0
418	20240111	133200	0	5850	5850	5850	5850	0
419	20240111	133100	0	5850	5850	5850	5850	0
420	20240111	133000	0	5850	5850	5850	5850	0
421	20240111	132900	0	5850	5850	5850	5850	0
422	20240111	132800	0	5850	5850	5850	5850	0
423	20240111	132700	0	5850	5850	5850	5850	0
424	20240111	132600	0	5850	5850	5850	5850	0
425	20240111	132500	0	5850	5850	5850	5850	0
426	20240111	132400	0	5850	5850	5850	5850	0
427	20240111	132300	0	5850	5850	5850	5850	0
428	20240111	132200	0	5850	5850	5850	5850	0
429	20240111	132100	0	5850	5850	5850	5850	0
430	20240111	132000	0	5850	5850	5850	5850	0
431	20240111	131900	0	5850	5850	5850	5850	0
432	20240111	131800	0	5850	5850	5850	5850	0
433	20240111	131700	0	5850	5850	5850	5850	0
434	20240111	131600	0	5850	5850	5850	5850	0
435	20240111	131500	0	5850	5850	5850	5850	0
436	20240111	131400	0	5850	5850	5850	5850	0
437	20240111	131300	0	5850	5850	5850	5850	0
438	20240111	131200	0	5850	5850	5850	5850	0
439	20240111	131100	0	5850	5850	5850	5850	0
440	20240111	131000	0	5850	5850	5850	5850	0
441	20240111	130900	0	5850	5850	5850	5850	0
442	20240111	130800	0	5850	5850	5850	5850	0
443	20240111	130700	0	5850	5850	5850	5850	0
444	20240111	130600	0	5850	5850	5850	5850	0
445	20240111	130500	0	5850	5850	5850	5850	0
446	20240111	130400	0	5850	5850	5850	5850	0
447	20240111	130300	0	5850	5850	5850	5850	0
448	20240111	130200	0	5850	5850	5850	5850	0
449	20240111	130100	0	5850	5850	5850	5850	0
450	20240111	130000	0	5850	5850	5850	5850	0
451	20240111	125900	0	5850	5850	5850	5850	0
452	20240111	125800	0	5850	5850	5850	5850	0
453	20240111	125700	0	5850	5850	5850	5850	0
454	20240111	125600	0	5850	5850	5850	5850	0
455	20240111	125500	0	5850	5850	5850	5850	0
456	20240111	125400	0	5850	5850	5850	5850	0
457	20240111	125300	0	5850	5850	5850	5850	0
458	20240111	125200	0	5850	5850	5850	5850	0
459	20240111	125100	0	5850	5850	5850	5850	0
460	20240111	125000	0	5850	5850	5850	5850	0
461	20240111	124900	0	5850	5850	5850	5850	0
462	20240111	124800	0	5850	5850	5850	5850	0
463	20240111	124700	0	5850	5850	5850	5850	0
464	20240111	124600	0	5850	5850	5850	5850	0
465	20240111	124500	0	5850	5850	5850	5850	0
466	20240111	124400	0	5850	5850	5850	5850	0
467	20240111	124300	0	5850	5850	5850	5850	0
468	20240111	124200	0	5850	5850	5850	5850	0
469	20240111	124100	0	5850	5850	5850	5850	0
470	20240111	124000	0	5850	5850	5850	5850	0
471	20240111	123900	0	5850	5850	5850	5850	0
472	20240111	123800	0	5850	5850	5850	5850	0
473	20240111	123700	0	5850	5850	5850	5850	0
474	20240111	123600	0	5850	5850	5850	5850	0
475	20240111	123500	0	5850	5850	5850	5850	0
476	20240111	123400	0	5850	5850	5850	5850	0
477	20240111	123300	0	5850	5850	5850	5850	0
478	20240111	123200	0	5850	5850	5850	5850	0
479	20240111	123100	0	5850	5850	5850	5850	0
480	20240111	123000	0	5850	5850	5850	5850	0
481	20240111	122900	0	5850	5850	5850	5850	0
482	20240111	122800	0	5850	5850	5850	5850	0
483	20240111	122700	0	5850	5850	5850	5850	0
484	20240111	122600	0	5850	5850	5850	5850	0
485	20240111	122500	0	5850	5850	5850	5850	0
486	20240111	122400	0	5850	5850	5850	5850	0
487	20240111	122300	0	5850	5850	5850	5850	0
488	20240111	122200	0	5850	5850	5850	5850	0
489	20240111	122100	0	5850	5850	5850	5850	0
490	20240111	122000	0	5850	5850	5850	5850	0
491	20240111	121900	0	5850	5850	5850	5850	0
492	20240111	121800	0	5850	5850	5850	5850	0
493	20240111	121700	0	5850	5850	5850	5850	0
494	20240111	121600	0	5850	5850	5850	5850	0
495	20240111	121500	0	5850	5850	5850	5850	0
496	20240111	121400	0	5850	5850	5850	5850	0
497	20240111	121300	0	5850	5850	5850	5850	0
498	20240111	121200	0	5850	5850	5850	5850	0
499	20240111	121100	0	5850	5850	5850	5850	0
500	20240111	121000	0	5850	5850	5850	5850	0
501	20240111	120900	0	5850	5850	5850	5850	0
502	20240111	120800	0	5850	5850	5850	5850	0
503	20240111	120700	0	5850	5850	5850	5850	0
504	20240111	120600	0	5850	5850	5850	5850	0
505	20240111	120500	0	5850	5850	5850	5850	0
506	20240111	120400	0	5850	5850	5850	5850	0
507	20240111	120300	0	5850	5850	5850	5850	0
508	20240111	120200	0	5850	5850	5850	5850	0
509	20240111	120100	0	5850	5850	5850	5850	0
510	20240111	120000	0	5850	5850	5850	5850	0
511	20240111	115900	0	5850	5850	5850	5850	0
512	20240111	115800	0	5850	5850	5850	5850	0
513	20240111	115700	0	5850	5850	5850	5850	0
514	20240111	115600	0	5850	5850	5850	5850	0
515	20240111	115500	0	5850	5850	5850	5850	0
516	20240111	115400	0	5850	5850	5850	5850	0
517	20240111	115300	0	5850	5850	5850	5850	0
518	20240111	115200	0	5850	5850	5850	5850	0
519	20240111	115100	0	5850	5850	5850	5850	0
520	20240111	115000	0	5850	5850	5850	5850	0
521	20240111	114900	0	5850	5850	5850	5850	0
522	20240111	114800	0	5850	5850	5850	5850	0
523	20240111	114700	0	5850	5850	5850	5850	0
524	20240111	114600	0	5850	5850	5850	5850	0
525	20240111	114500	0	5850	5850	5850	5850	0
526	20240111	114400	0	5850	5850	5850	5850	0
527	20240111	114300	0	5850	5850	5850	5850	0
528	20240111	114200	0	5850	5850	5850	5850	0
529	20240111	114100	0	5850	5850	5850	5850	0
530	20240111	114000	0	5850	5850	5850	5850	0
531	20240111	113900	0	5850	5850	5850	5850	0
532	20240111	113800	0	5850	5850	5850	5850	0
533	20240111	113700	0	5850	5850	5850	5850	0
534	20240111	113600	0	5850	5850	5850	5850	0
535	20240111	113500	0	5850	5850	5850	5850	0
536	20240111	113400	0	5850	5850	5850	5850	0
537	20240111	113300	0	5850	5850	5850	5850	0
538	20240111	113200	0	5850	5850	5850	5850	0
539	20240111	113100	0	5850	5850	5850	5850	0
540	20240111	113000	0	5850	5850	5850	5850	0
541	20240111	112900	0	5850	5850	5850	5850	0
542	20240111	112800	0	5850	5850	5850	5850	0
543	20240111	112700	0	5850	5850	5850	5850	0
544	20240111	112600	0	5850	5850	5850	5850	0
545	20240111	112500	0	5850	5850	5850	5850	0
546	20240111	112400	0	5850	5850	5850	5850	0
547	20240111	112300	0	5850	5850	5850	5850	0
548	20240111	112200	0	5850	5850	5850	5850	0
549	20240111	112100	0	5850	5850	5850	5850	0
550	20240111	112000	0	5850	5850	5850	5850	0
551	20240111	111900	0	5850	5850	5850	5850	0
552	20240111	111800	0	5850	5850	5850	5850	0
553	20240111	111700	0	5850	5850	5850	5850	0
554	20240111	111600	0	5850	5850	5850	5850	0
555	20240111	111500	0	5850	5850	5850	5850	0
556	20240111	111400	0	5850	5850	5850	5850	0
557	20240111	111300	0	5850	5850	5850	5850	0
558	20240111	111200	0	5850	5850	5850	5850	0
559	20240111	111100	0	5850	5850	5850	5850	0
560	20240111	111000	0	5850	5850	5850	5850	0
561	20240111	110900	0	5850	5850	5850	5850	0
562	20240111	110800	0	5850	5850	5850	5850	0
563	20240111	110700	0	5850	5850	5850	5850	0
564	20240111	110600	0	5850	5850	5850	5850	0
565	20240111	110500	0	5850	5850	5850	5850	0
566	20240111	110400	0	5850	5850	5850	5850	0
567	20240111	110300	0	5850	5850	5850	5850	0
568	20240111	110200	0	5850	5850	5850	5850	0
569	20240111	110100	0	5850	5850	5850	5850	0
570	20240111	110000	0	5850	5850	5850	5850	0
571	20240111	105900	0	5850	5850	5850	5850	0
572	20240111	105800	0	5850	5850	5850	5850	0
573	20240111	105700	0	5850	5850	5850	5850	0
574	20240111	105600	0	5850	5850	5850	5850	0
575	20240111	105500	0	5850	5850	5850	5850	0
576	20240111	105400	0	5850	5850	5850	5850	0
577	20240111	105300	0	5850	5850	5850	5850	0
578	20240111	105200	0	5850	5850	5850	5850	0
579	20240111	105100	0	5850	5850	5850	5850	0
580	20240111	105000	0	5850	5850	5850	5850	0
581	20240111	104900	0	5850	5850	5850	5850	0
582	20240111	104800	0	5850	5850	5850	5850	0
583	20240111	104700	0	5850	5850	5850	5850	0
584	20240111	104600	0	5850	5850	5850	5850	0
585	20240111	104500	0	5850	5850	5850	5850	0
586	20240111	104400	0	5850	5850	5850	5850	0
587	20240111	104300	0	5850	5850	5850	5850	0
588	20240111	104200	0	5850	5850	5850	5850	0
589	20240111	104100	0	5850	5850	5850	5850	0
590	20240111	104000	0	5850	5850	5850	5850	0
591	20240111	103900	0	5850	5850	5850	5850	0
592	20240111	103800	0	5850	5850	5850	5850	0
593	20240111	103700	0	5850	5850	5850	5850	0
594	20240111	103600	0	5850	5850	5850	5850	0
595	20240111	103500	0	5850	5850	5850	5850	0
596	20240111	103400	0	5850	5850	5850	5850	0
597	20240111	103300	0	5850	5850	5850	5850	0
598	20240111	103200	0	5850	5850	5850	5850	0
599	20240111	103100	0	5850	5850	5850	5850	0
600	20240111	103000	0	5850	5850	5850	5850	0
601	20240111	102900	0	5850	5850	5850	5850	0
602	20240111	102800	0	5850	5850	5850	5850	0
603	20240111	102700	0	5850	5850	5850	5850	0
604	20240111	102600	0	5850	5850	5850	5850	0
605	20240111	102500	0	5850	5850	5850	5850	0
606	20240111	102400	0	5850	5850	5850	5850	0
607	20240111	102300	0	5850	5850	5850	5850	0
608	20240111	102200	0	5850	5850	5850	5850	0
609	20240111	102100	0	5850	5850	5850	5850	0
610	20240111	102000	0	5850	5850	5850	5850	0
611	20240111	101900	0	5850	5850	5850	5850	0
612	20240111	101800	0	5850	5850	5850	5850	0
613	20240111	101700	0	5850	5850	5850	5850	0
614	20240111	101600	0	5850	5850	5850	5850	0
615	20240111	101500	0	5850	5850	5850	5850	0
616	20240111	101400	0	5850	5850	5850	5850	0
617	20240111	101300	0	5850	5850	5850	5850	0
618	20240111	101200	0	5850	5850	5850	5850	0
619	20240111	101100	0	5850	5850	5850	5850	0
620	20240111	101000	0	5850	5850	5850	5850	0
621	20240111	100900	0	5850	5850	5850	5850	0
622	20240111	100800	0	5850	5850	5850	5850	0
623	20240111	100700	0	5850	5850	5850	5850	0
624	20240111	100600	0	5850	5850	5850	5850	0
625	20240111	100500	0	5850	5850	5850	5850	0
626	20240111	100400	0	5850	5850	5850	5850	0
627	20240111	100300	0	5850	5850	5850	5850	0
628	20240111	100200	0	5850	5850	5850	5850	0
629	20240111	100100	0	5850	5850	5850	5850	0
630	20240111	100000	0	5850	5850	5850	5850	0
631	20240111	095900	0	5850	5850	5850	5850	0
632	20240111	095800	0	5850	5850	5850	5850	0
633	20240111	095700	0	5850	5850	5850	5850	0
634	20240111	095600	0	5850	5850	5850	5850	0
635	20240111	095500	0	5850	5850	5850	5850	0
636	20240111	095400	0	5850	5850	5850	5850	0
637	20240111	095300	0	5850	5850	5850	5850	0
638	20240111	095200	0	5850	5850	5850	5850	0
639	20240111	095100	0	5850	5850	5850	5850	0
640	20240111	095000	0	5850	5850	5850	5850	0
641	20240111	094900	0	5850	5850	5850	5850	0
642	20240111	094800	0	5850	5850	5850	5850	0
643	20240111	094700	0	5850	5850	5850	5850	0
644	20240111	094600	0	5850	5850	5850	5850	0
645	20240111	094500	0	5850	5850	5850	5850	0
646	20240111	094400	0	5850	5850	5850	5850	0
647	20240111	094300	0	5850	5850	5850	5850	0
648	20240111	094200	0	5850	5850	5850	5850	0
649	20240111	094100	0	5850	5850	5850	5850	0
650	20240111	094000	0	5850	5850	5850	5850	0
651	20240111	093900	0	5850	5850	5850	5850	0
652	20240111	093800	0	5850	5850	5850	5850	0
653	20240111	093700	0	5850	5850	5850	5850	0
654	20240111	093600	0	5850	5850	5850	5850	0
655	20240111	093500	0	5850	5850	5850	5850	0
656	20240111	093400	0	5850	5850	5850	5850	0
657	20240111	093300	0	5850	5850	5850	5850	0
658	20240111	093200	0	5850	5850	5850	5850	0
659	20240111	093100	0	5850	5850	5850	5850	0
660	20240111	093000	0	5850	5850	5850	5850	0
661	20240111	092900	0	5850	5850	5850	5850	0
662	20240111	092800	0	5850	5850	5850	5850	0
663	20240111	092700	0	5850	5850	5850	5850	0
664	20240111	092600	0	5850	5850	5850	5850	0
665	20240111	092500	0	5850	5850	5850	5850	0
666	20240111	092400	0	5850	5850	5850	5850	0
667	20240111	092300	0	5850	5850	5850	5850	0
668	20240111	092200	0	5850	5850	5850	5850	0
669	20240111	092100	0	5850	5850	5850	5850	0
670	20240111	092000	0	5850	5850	5850	5850	0
671	20240111	091900	0	5850	5850	5850	5850	0
672	20240111	091800	0	5850	5850	5850	5850	0
673	20240111	091700	0	5850	5850	5850	5850	0
674	20240111	091600	0	5850	5850	5850	5850	0
675	20240111	091500	0	5850	5850	5850	5850	0
676	20240111	091400	0	5850	5850	5850	5850	0
677	20240111	091300	0	5850	5850	5850	5850	0
678	20240111	091200	0	5850	5850	5850	5850	0
679	20240111	091100	0	5850	5850	5850	5850	0
680	20240111	091000	0	5850	5850	5850	5850	0
681	20240111	090900	0	5850	5850	5850	5850	0
682	20240111	090800	0	5850	5850	5850	5850	0
683	20240111	090700	0	5850	5850	5850	5850	0
684	20240111	090600	0	5850	5850	5850	5850	0
685	20240111	090500	0	5850	5850	5850	5850	0
686	20240111	090400	0	5850	5850	5850	5850	0
687	20240111	090300	0	5850	5850	5850	5850	0
688	20240111	090200	0	5850	5850	5850	5850	0
689	20240111	090100	0	5850	5850	5850	5850	0
690	20240111	090000	0	5850	5850	5850	5850	0