KissMeData/150840/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202800	0	5850	5850	5850	5850	0
3	20240626	202700	0	5850	5850	5850	5850	0
4	20240626	202600	0	5850	5850	5850	5850	0
5	20240626	202500	0	5850	5850	5850	5850	0
6	20240626	202400	0	5850	5850	5850	5850	0
7	20240626	202300	0	5850	5850	5850	5850	0
8	20240626	202200	0	5850	5850	5850	5850	0
9	20240626	202100	0	5850	5850	5850	5850	0
10	20240626	202000	0	5850	5850	5850	5850	0
11	20240626	201900	0	5850	5850	5850	5850	0
12	20240626	201800	0	5850	5850	5850	5850	0
13	20240626	201700	0	5850	5850	5850	5850	0
14	20240626	201600	0	5850	5850	5850	5850	0
15	20240626	201500	0	5850	5850	5850	5850	0
16	20240626	201400	0	5850	5850	5850	5850	0
17	20240626	201300	0	5850	5850	5850	5850	0
18	20240626	201200	0	5850	5850	5850	5850	0
19	20240626	201100	0	5850	5850	5850	5850	0
20	20240626	201000	0	5850	5850	5850	5850	0
21	20240626	200900	0	5850	5850	5850	5850	0
22	20240626	200800	0	5850	5850	5850	5850	0
23	20240626	200700	0	5850	5850	5850	5850	0
24	20240626	200600	0	5850	5850	5850	5850	0
25	20240626	200500	0	5850	5850	5850	5850	0
26	20240626	200400	0	5850	5850	5850	5850	0
27	20240626	200300	0	5850	5850	5850	5850	0
28	20240626	200200	0	5850	5850	5850	5850	0
29	20240626	200100	0	5850	5850	5850	5850	0
30	20240626	200000	0	5850	5850	5850	5850	0
31	20240626	195900	0	5850	5850	5850	5850	0
32	20240626	195800	0	5850	5850	5850	5850	0
33	20240626	195700	0	5850	5850	5850	5850	0
34	20240626	195600	0	5850	5850	5850	5850	0
35	20240626	195500	0	5850	5850	5850	5850	0
36	20240626	195400	0	5850	5850	5850	5850	0
37	20240626	195300	0	5850	5850	5850	5850	0
38	20240626	195200	0	5850	5850	5850	5850	0
39	20240626	195100	0	5850	5850	5850	5850	0
40	20240626	195000	0	5850	5850	5850	5850	0
41	20240626	194900	0	5850	5850	5850	5850	0
42	20240626	194800	0	5850	5850	5850	5850	0
43	20240626	194700	0	5850	5850	5850	5850	0
44	20240626	194600	0	5850	5850	5850	5850	0
45	20240626	194500	0	5850	5850	5850	5850	0
46	20240626	194400	0	5850	5850	5850	5850	0
47	20240626	194300	0	5850	5850	5850	5850	0
48	20240626	194200	0	5850	5850	5850	5850	0
49	20240626	194100	0	5850	5850	5850	5850	0
50	20240626	194000	0	5850	5850	5850	5850	0
51	20240626	193900	0	5850	5850	5850	5850	0
52	20240626	193800	0	5850	5850	5850	5850	0
53	20240626	193700	0	5850	5850	5850	5850	0
54	20240626	193600	0	5850	5850	5850	5850	0
55	20240626	193500	0	5850	5850	5850	5850	0
56	20240626	193400	0	5850	5850	5850	5850	0
57	20240626	193300	0	5850	5850	5850	5850	0
58	20240626	193200	0	5850	5850	5850	5850	0
59	20240626	193100	0	5850	5850	5850	5850	0
60	20240626	193000	0	5850	5850	5850	5850	0
61	20240626	192900	0	5850	5850	5850	5850	0
62	20240626	192800	0	5850	5850	5850	5850	0
63	20240626	192700	0	5850	5850	5850	5850	0
64	20240626	192600	0	5850	5850	5850	5850	0
65	20240626	192500	0	5850	5850	5850	5850	0
66	20240626	192400	0	5850	5850	5850	5850	0
67	20240626	192300	0	5850	5850	5850	5850	0
68	20240626	192200	0	5850	5850	5850	5850	0
69	20240626	192100	0	5850	5850	5850	5850	0
70	20240626	192000	0	5850	5850	5850	5850	0
71	20240626	191900	0	5850	5850	5850	5850	0
72	20240626	191800	0	5850	5850	5850	5850	0
73	20240626	191700	0	5850	5850	5850	5850	0
74	20240626	191600	0	5850	5850	5850	5850	0
75	20240626	191500	0	5850	5850	5850	5850	0
76	20240626	191400	0	5850	5850	5850	5850	0
77	20240626	191300	0	5850	5850	5850	5850	0
78	20240626	191200	0	5850	5850	5850	5850	0
79	20240626	191100	0	5850	5850	5850	5850	0
80	20240626	191000	0	5850	5850	5850	5850	0
81	20240626	190900	0	5850	5850	5850	5850	0
82	20240626	190800	0	5850	5850	5850	5850	0
83	20240626	190700	0	5850	5850	5850	5850	0
84	20240626	190600	0	5850	5850	5850	5850	0
85	20240626	190500	0	5850	5850	5850	5850	0
86	20240626	190400	0	5850	5850	5850	5850	0
87	20240626	190300	0	5850	5850	5850	5850	0
88	20240626	190200	0	5850	5850	5850	5850	0
89	20240626	190100	0	5850	5850	5850	5850	0
90	20240626	190000	0	5850	5850	5850	5850	0
91	20240626	185900	0	5850	5850	5850	5850	0
92	20240626	185800	0	5850	5850	5850	5850	0
93	20240626	185700	0	5850	5850	5850	5850	0
94	20240626	185600	0	5850	5850	5850	5850	0
95	20240626	185500	0	5850	5850	5850	5850	0
96	20240626	185400	0	5850	5850	5850	5850	0
97	20240626	185300	0	5850	5850	5850	5850	0
98	20240626	185200	0	5850	5850	5850	5850	0
99	20240626	185100	0	5850	5850	5850	5850	0
100	20240626	185000	0	5850	5850	5850	5850	0
101	20240626	184900	0	5850	5850	5850	5850	0
102	20240626	184800	0	5850	5850	5850	5850	0
103	20240626	184700	0	5850	5850	5850	5850	0
104	20240626	184600	0	5850	5850	5850	5850	0
105	20240626	184500	0	5850	5850	5850	5850	0
106	20240626	184400	0	5850	5850	5850	5850	0
107	20240626	184300	0	5850	5850	5850	5850	0
108	20240626	184200	0	5850	5850	5850	5850	0
109	20240626	184100	0	5850	5850	5850	5850	0
110	20240626	184000	0	5850	5850	5850	5850	0
111	20240626	183900	0	5850	5850	5850	5850	0
112	20240626	183800	0	5850	5850	5850	5850	0
113	20240626	183700	0	5850	5850	5850	5850	0
114	20240626	183600	0	5850	5850	5850	5850	0
115	20240626	183500	0	5850	5850	5850	5850	0
116	20240626	183400	0	5850	5850	5850	5850	0
117	20240626	183300	0	5850	5850	5850	5850	0
118	20240626	183200	0	5850	5850	5850	5850	0
119	20240626	183100	0	5850	5850	5850	5850	0
120	20240626	183000	0	5850	5850	5850	5850	0
121	20240626	182900	0	5850	5850	5850	5850	0
122	20240626	182800	0	5850	5850	5850	5850	0
123	20240626	182700	0	5850	5850	5850	5850	0
124	20240626	182600	0	5850	5850	5850	5850	0
125	20240626	182500	0	5850	5850	5850	5850	0
126	20240626	182400	0	5850	5850	5850	5850	0
127	20240626	182300	0	5850	5850	5850	5850	0
128	20240626	182200	0	5850	5850	5850	5850	0
129	20240626	182100	0	5850	5850	5850	5850	0
130	20240626	182000	0	5850	5850	5850	5850	0
131	20240626	181900	0	5850	5850	5850	5850	0
132	20240626	181800	0	5850	5850	5850	5850	0
133	20240626	181700	0	5850	5850	5850	5850	0
134	20240626	181600	0	5850	5850	5850	5850	0
135	20240626	181500	0	5850	5850	5850	5850	0
136	20240626	181400	0	5850	5850	5850	5850	0
137	20240626	181300	0	5850	5850	5850	5850	0
138	20240626	181200	0	5850	5850	5850	5850	0
139	20240626	181100	0	5850	5850	5850	5850	0
140	20240626	181000	0	5850	5850	5850	5850	0
141	20240626	180900	0	5850	5850	5850	5850	0
142	20240626	180800	0	5850	5850	5850	5850	0
143	20240626	180700	0	5850	5850	5850	5850	0
144	20240626	180600	0	5850	5850	5850	5850	0
145	20240626	180500	0	5850	5850	5850	5850	0
146	20240626	180400	0	5850	5850	5850	5850	0
147	20240626	180300	0	5850	5850	5850	5850	0
148	20240626	180200	0	5850	5850	5850	5850	0
149	20240626	180100	0	5850	5850	5850	5850	0
150	20240626	180000	0	5850	5850	5850	5850	0
151	20240626	175900	0	5850	5850	5850	5850	0
152	20240626	175800	0	5850	5850	5850	5850	0
153	20240626	175700	0	5850	5850	5850	5850	0
154	20240626	175600	0	5850	5850	5850	5850	0
155	20240626	175500	0	5850	5850	5850	5850	0
156	20240626	175400	0	5850	5850	5850	5850	0
157	20240626	175300	0	5850	5850	5850	5850	0
158	20240626	175200	0	5850	5850	5850	5850	0
159	20240626	175100	0	5850	5850	5850	5850	0
160	20240626	175000	0	5850	5850	5850	5850	0
161	20240626	174900	0	5850	5850	5850	5850	0
162	20240626	174800	0	5850	5850	5850	5850	0
163	20240626	174700	0	5850	5850	5850	5850	0
164	20240626	174600	0	5850	5850	5850	5850	0
165	20240626	174500	0	5850	5850	5850	5850	0
166	20240626	174400	0	5850	5850	5850	5850	0
167	20240626	174300	0	5850	5850	5850	5850	0
168	20240626	174200	0	5850	5850	5850	5850	0
169	20240626	174100	0	5850	5850	5850	5850	0
170	20240626	174000	0	5850	5850	5850	5850	0
171	20240626	173900	0	5850	5850	5850	5850	0
172	20240626	173800	0	5850	5850	5850	5850	0
173	20240626	173700	0	5850	5850	5850	5850	0
174	20240626	173600	0	5850	5850	5850	5850	0
175	20240626	173500	0	5850	5850	5850	5850	0
176	20240626	173400	0	5850	5850	5850	5850	0
177	20240626	173300	0	5850	5850	5850	5850	0
178	20240626	173200	0	5850	5850	5850	5850	0
179	20240626	173100	0	5850	5850	5850	5850	0
180	20240626	173000	0	5850	5850	5850	5850	0
181	20240626	172900	0	5850	5850	5850	5850	0
182	20240626	172800	0	5850	5850	5850	5850	0
183	20240626	172700	0	5850	5850	5850	5850	0
184	20240626	172600	0	5850	5850	5850	5850	0
185	20240626	172500	0	5850	5850	5850	5850	0
186	20240626	172400	0	5850	5850	5850	5850	0
187	20240626	172300	0	5850	5850	5850	5850	0
188	20240626	172200	0	5850	5850	5850	5850	0
189	20240626	172100	0	5850	5850	5850	5850	0
190	20240626	172000	0	5850	5850	5850	5850	0
191	20240626	171900	0	5850	5850	5850	5850	0
192	20240626	171800	0	5850	5850	5850	5850	0
193	20240626	171700	0	5850	5850	5850	5850	0
194	20240626	171600	0	5850	5850	5850	5850	0
195	20240626	171500	0	5850	5850	5850	5850	0
196	20240626	171400	0	5850	5850	5850	5850	0
197	20240626	171300	0	5850	5850	5850	5850	0
198	20240626	171200	0	5850	5850	5850	5850	0
199	20240626	171100	0	5850	5850	5850	5850	0
200	20240626	171000	0	5850	5850	5850	5850	0
201	20240626	170900	0	5850	5850	5850	5850	0
202	20240626	170800	0	5850	5850	5850	5850	0
203	20240626	170700	0	5850	5850	5850	5850	0
204	20240626	170600	0	5850	5850	5850	5850	0
205	20240626	170500	0	5850	5850	5850	5850	0
206	20240626	170400	0	5850	5850	5850	5850	0
207	20240626	170300	0	5850	5850	5850	5850	0
208	20240626	170200	0	5850	5850	5850	5850	0
209	20240626	170100	0	5850	5850	5850	5850	0
210	20240626	170000	0	5850	5850	5850	5850	0
211	20240626	165900	0	5850	5850	5850	5850	0
212	20240626	165800	0	5850	5850	5850	5850	0
213	20240626	165700	0	5850	5850	5850	5850	0
214	20240626	165600	0	5850	5850	5850	5850	0
215	20240626	165500	0	5850	5850	5850	5850	0
216	20240626	165400	0	5850	5850	5850	5850	0
217	20240626	165300	0	5850	5850	5850	5850	0
218	20240626	165200	0	5850	5850	5850	5850	0
219	20240626	165100	0	5850	5850	5850	5850	0
220	20240626	165000	0	5850	5850	5850	5850	0
221	20240626	164900	0	5850	5850	5850	5850	0
222	20240626	164800	0	5850	5850	5850	5850	0
223	20240626	164700	0	5850	5850	5850	5850	0
224	20240626	164600	0	5850	5850	5850	5850	0
225	20240626	164500	0	5850	5850	5850	5850	0
226	20240626	164400	0	5850	5850	5850	5850	0
227	20240626	164300	0	5850	5850	5850	5850	0
228	20240626	164200	0	5850	5850	5850	5850	0
229	20240626	164100	0	5850	5850	5850	5850	0
230	20240626	164000	0	5850	5850	5850	5850	0
231	20240626	163900	0	5850	5850	5850	5850	0
232	20240626	163800	0	5850	5850	5850	5850	0
233	20240626	163700	0	5850	5850	5850	5850	0
234	20240626	163600	0	5850	5850	5850	5850	0
235	20240626	163500	0	5850	5850	5850	5850	0
236	20240626	163400	0	5850	5850	5850	5850	0
237	20240626	163300	0	5850	5850	5850	5850	0
238	20240626	163200	0	5850	5850	5850	5850	0
239	20240626	163100	0	5850	5850	5850	5850	0
240	20240626	163000	0	5850	5850	5850	5850	0
241	20240626	162900	0	5850	5850	5850	5850	0
242	20240626	162800	0	5850	5850	5850	5850	0
243	20240626	162700	0	5850	5850	5850	5850	0
244	20240626	162600	0	5850	5850	5850	5850	0
245	20240626	162500	0	5850	5850	5850	5850	0
246	20240626	162400	0	5850	5850	5850	5850	0
247	20240626	162300	0	5850	5850	5850	5850	0
248	20240626	162200	0	5850	5850	5850	5850	0
249	20240626	162100	0	5850	5850	5850	5850	0
250	20240626	162000	0	5850	5850	5850	5850	0
251	20240626	161900	0	5850	5850	5850	5850	0
252	20240626	161800	0	5850	5850	5850	5850	0
253	20240626	161700	0	5850	5850	5850	5850	0
254	20240626	161600	0	5850	5850	5850	5850	0
255	20240626	161500	0	5850	5850	5850	5850	0
256	20240626	161400	0	5850	5850	5850	5850	0
257	20240626	161300	0	5850	5850	5850	5850	0
258	20240626	161200	0	5850	5850	5850	5850	0
259	20240626	161100	0	5850	5850	5850	5850	0
260	20240626	161000	0	5850	5850	5850	5850	0
261	20240626	160900	0	5850	5850	5850	5850	0
262	20240626	160800	0	5850	5850	5850	5850	0
263	20240626	160700	0	5850	5850	5850	5850	0
264	20240626	160600	0	5850	5850	5850	5850	0
265	20240626	160500	0	5850	5850	5850	5850	0
266	20240626	160400	0	5850	5850	5850	5850	0
267	20240626	160300	0	5850	5850	5850	5850	0
268	20240626	160200	0	5850	5850	5850	5850	0
269	20240626	160100	0	5850	5850	5850	5850	0
270	20240626	160000	0	5850	5850	5850	5850	0
271	20240626	155900	0	5850	5850	5850	5850	0
272	20240626	155800	0	5850	5850	5850	5850	0
273	20240626	155700	0	5850	5850	5850	5850	0
274	20240626	155600	0	5850	5850	5850	5850	0
275	20240626	155500	0	5850	5850	5850	5850	0
276	20240626	155400	0	5850	5850	5850	5850	0
277	20240626	155300	0	5850	5850	5850	5850	0
278	20240626	155200	0	5850	5850	5850	5850	0
279	20240626	155100	0	5850	5850	5850	5850	0
280	20240626	155000	0	5850	5850	5850	5850	0
281	20240626	154900	0	5850	5850	5850	5850	0
282	20240626	154800	0	5850	5850	5850	5850	0
283	20240626	154700	0	5850	5850	5850	5850	0
284	20240626	154600	0	5850	5850	5850	5850	0
285	20240626	154500	0	5850	5850	5850	5850	0
286	20240626	154400	0	5850	5850	5850	5850	0
287	20240626	154300	0	5850	5850	5850	5850	0
288	20240626	154200	0	5850	5850	5850	5850	0
289	20240626	154100	0	5850	5850	5850	5850	0
290	20240626	154000	0	5850	5850	5850	5850	0
291	20240626	153900	0	5850	5850	5850	5850	0
292	20240626	153800	0	5850	5850	5850	5850	0
293	20240626	153700	0	5850	5850	5850	5850	0
294	20240626	153600	0	5850	5850	5850	5850	0
295	20240626	153500	0	5850	5850	5850	5850	0
296	20240626	153400	0	5850	5850	5850	5850	0
297	20240626	153300	0	5850	5850	5850	5850	0
298	20240626	153200	0	5850	5850	5850	5850	0
299	20240626	153100	0	5850	5850	5850	5850	0
300	20240626	153000	0	5850	5850	5850	5850	0
301	20240626	152900	0	5850	5850	5850	5850	0
302	20240626	152800	0	5850	5850	5850	5850	0
303	20240626	152700	0	5850	5850	5850	5850	0
304	20240626	152600	0	5850	5850	5850	5850	0
305	20240626	152500	0	5850	5850	5850	5850	0
306	20240626	152400	0	5850	5850	5850	5850	0
307	20240626	152300	0	5850	5850	5850	5850	0
308	20240626	152200	0	5850	5850	5850	5850	0
309	20240626	152100	0	5850	5850	5850	5850	0
310	20240626	152000	0	5850	5850	5850	5850	0
311	20240626	151900	0	5850	5850	5850	5850	0
312	20240626	151800	0	5850	5850	5850	5850	0
313	20240626	151700	0	5850	5850	5850	5850	0
314	20240626	151600	0	5850	5850	5850	5850	0
315	20240626	151500	0	5850	5850	5850	5850	0
316	20240626	151400	0	5850	5850	5850	5850	0
317	20240626	151300	0	5850	5850	5850	5850	0
318	20240626	151200	0	5850	5850	5850	5850	0
319	20240626	151100	0	5850	5850	5850	5850	0
320	20240626	151000	0	5850	5850	5850	5850	0
321	20240626	150900	0	5850	5850	5850	5850	0
322	20240626	150800	0	5850	5850	5850	5850	0
323	20240626	150700	0	5850	5850	5850	5850	0
324	20240626	150600	0	5850	5850	5850	5850	0
325	20240626	150500	0	5850	5850	5850	5850	0
326	20240626	150400	0	5850	5850	5850	5850	0
327	20240626	150300	0	5850	5850	5850	5850	0
328	20240626	150200	0	5850	5850	5850	5850	0
329	20240626	150100	0	5850	5850	5850	5850	0
330	20240626	150000	0	5850	5850	5850	5850	0
331	20240626	145900	0	5850	5850	5850	5850	0
332	20240626	145800	0	5850	5850	5850	5850	0
333	20240626	145700	0	5850	5850	5850	5850	0
334	20240626	145600	0	5850	5850	5850	5850	0
335	20240626	145500	0	5850	5850	5850	5850	0
336	20240626	145400	0	5850	5850	5850	5850	0
337	20240626	145300	0	5850	5850	5850	5850	0
338	20240626	145200	0	5850	5850	5850	5850	0
339	20240626	145100	0	5850	5850	5850	5850	0
340	20240626	145000	0	5850	5850	5850	5850	0
341	20240626	144900	0	5850	5850	5850	5850	0
342	20240626	144800	0	5850	5850	5850	5850	0
343	20240626	144700	0	5850	5850	5850	5850	0
344	20240626	144600	0	5850	5850	5850	5850	0
345	20240626	144500	0	5850	5850	5850	5850	0
346	20240626	144400	0	5850	5850	5850	5850	0
347	20240626	144300	0	5850	5850	5850	5850	0
348	20240626	144200	0	5850	5850	5850	5850	0
349	20240626	144100	0	5850	5850	5850	5850	0
350	20240626	144000	0	5850	5850	5850	5850	0
351	20240626	143900	0	5850	5850	5850	5850	0
352	20240626	143800	0	5850	5850	5850	5850	0
353	20240626	143700	0	5850	5850	5850	5850	0
354	20240626	143600	0	5850	5850	5850	5850	0
355	20240626	143500	0	5850	5850	5850	5850	0
356	20240626	143400	0	5850	5850	5850	5850	0
357	20240626	143300	0	5850	5850	5850	5850	0
358	20240626	143200	0	5850	5850	5850	5850	0
359	20240626	143100	0	5850	5850	5850	5850	0
360	20240626	143000	0	5850	5850	5850	5850	0
361	20240626	142900	0	5850	5850	5850	5850	0
362	20240626	142800	0	5850	5850	5850	5850	0
363	20240626	142700	0	5850	5850	5850	5850	0
364	20240626	142600	0	5850	5850	5850	5850	0
365	20240626	142500	0	5850	5850	5850	5850	0
366	20240626	142400	0	5850	5850	5850	5850	0
367	20240626	142300	0	5850	5850	5850	5850	0
368	20240626	142200	0	5850	5850	5850	5850	0
369	20240626	142100	0	5850	5850	5850	5850	0
370	20240626	142000	0	5850	5850	5850	5850	0
371	20240626	141900	0	5850	5850	5850	5850	0
372	20240626	141800	0	5850	5850	5850	5850	0
373	20240626	141700	0	5850	5850	5850	5850	0
374	20240626	141600	0	5850	5850	5850	5850	0
375	20240626	141500	0	5850	5850	5850	5850	0
376	20240626	141400	0	5850	5850	5850	5850	0
377	20240626	141300	0	5850	5850	5850	5850	0
378	20240626	141200	0	5850	5850	5850	5850	0
379	20240626	141100	0	5850	5850	5850	5850	0
380	20240626	141000	0	5850	5850	5850	5850	0
381	20240626	140900	0	5850	5850	5850	5850	0
382	20240626	140800	0	5850	5850	5850	5850	0
383	20240626	140700	0	5850	5850	5850	5850	0
384	20240626	140600	0	5850	5850	5850	5850	0
385	20240626	140500	0	5850	5850	5850	5850	0
386	20240626	140400	0	5850	5850	5850	5850	0
387	20240626	140300	0	5850	5850	5850	5850	0
388	20240626	140200	0	5850	5850	5850	5850	0
389	20240626	140100	0	5850	5850	5850	5850	0
390	20240626	140000	0	5850	5850	5850	5850	0
391	20240626	135900	0	5850	5850	5850	5850	0
392	20240626	135800	0	5850	5850	5850	5850	0
393	20240626	135700	0	5850	5850	5850	5850	0
394	20240626	135600	0	5850	5850	5850	5850	0
395	20240626	135500	0	5850	5850	5850	5850	0
396	20240626	135400	0	5850	5850	5850	5850	0
397	20240626	135300	0	5850	5850	5850	5850	0
398	20240626	135200	0	5850	5850	5850	5850	0
399	20240626	135100	0	5850	5850	5850	5850	0
400	20240626	135000	0	5850	5850	5850	5850	0
401	20240626	134900	0	5850	5850	5850	5850	0
402	20240626	134800	0	5850	5850	5850	5850	0
403	20240626	134700	0	5850	5850	5850	5850	0
404	20240626	134600	0	5850	5850	5850	5850	0
405	20240626	134500	0	5850	5850	5850	5850	0
406	20240626	134400	0	5850	5850	5850	5850	0
407	20240626	134300	0	5850	5850	5850	5850	0
408	20240626	134200	0	5850	5850	5850	5850	0
409	20240626	134100	0	5850	5850	5850	5850	0
410	20240626	134000	0	5850	5850	5850	5850	0
411	20240626	133900	0	5850	5850	5850	5850	0
412	20240626	133800	0	5850	5850	5850	5850	0
413	20240626	133700	0	5850	5850	5850	5850	0
414	20240626	133600	0	5850	5850	5850	5850	0
415	20240626	133500	0	5850	5850	5850	5850	0
416	20240626	133400	0	5850	5850	5850	5850	0
417	20240626	133300	0	5850	5850	5850	5850	0
418	20240626	133200	0	5850	5850	5850	5850	0
419	20240626	133100	0	5850	5850	5850	5850	0
420	20240626	133000	0	5850	5850	5850	5850	0
421	20240626	132900	0	5850	5850	5850	5850	0
422	20240626	132800	0	5850	5850	5850	5850	0
423	20240626	132700	0	5850	5850	5850	5850	0
424	20240626	132600	0	5850	5850	5850	5850	0
425	20240626	132500	0	5850	5850	5850	5850	0
426	20240626	132400	0	5850	5850	5850	5850	0
427	20240626	132300	0	5850	5850	5850	5850	0
428	20240626	132200	0	5850	5850	5850	5850	0
429	20240626	132100	0	5850	5850	5850	5850	0
430	20240626	132000	0	5850	5850	5850	5850	0
431	20240626	131900	0	5850	5850	5850	5850	0
432	20240626	131800	0	5850	5850	5850	5850	0
433	20240626	131700	0	5850	5850	5850	5850	0
434	20240626	131600	0	5850	5850	5850	5850	0
435	20240626	131500	0	5850	5850	5850	5850	0
436	20240626	131400	0	5850	5850	5850	5850	0
437	20240626	131300	0	5850	5850	5850	5850	0
438	20240626	131200	0	5850	5850	5850	5850	0
439	20240626	131100	0	5850	5850	5850	5850	0
440	20240626	131000	0	5850	5850	5850	5850	0
441	20240626	130900	0	5850	5850	5850	5850	0
442	20240626	130800	0	5850	5850	5850	5850	0
443	20240626	130700	0	5850	5850	5850	5850	0
444	20240626	130600	0	5850	5850	5850	5850	0
445	20240626	130500	0	5850	5850	5850	5850	0
446	20240626	130400	0	5850	5850	5850	5850	0
447	20240626	130300	0	5850	5850	5850	5850	0
448	20240626	130200	0	5850	5850	5850	5850	0
449	20240626	130100	0	5850	5850	5850	5850	0
450	20240626	130000	0	5850	5850	5850	5850	0
451	20240626	125900	0	5850	5850	5850	5850	0
452	20240626	125800	0	5850	5850	5850	5850	0
453	20240626	125700	0	5850	5850	5850	5850	0
454	20240626	125600	0	5850	5850	5850	5850	0
455	20240626	125500	0	5850	5850	5850	5850	0
456	20240626	125400	0	5850	5850	5850	5850	0
457	20240626	125300	0	5850	5850	5850	5850	0
458	20240626	125200	0	5850	5850	5850	5850	0
459	20240626	125100	0	5850	5850	5850	5850	0
460	20240626	125000	0	5850	5850	5850	5850	0
461	20240626	124900	0	5850	5850	5850	5850	0
462	20240626	124800	0	5850	5850	5850	5850	0
463	20240626	124700	0	5850	5850	5850	5850	0
464	20240626	124600	0	5850	5850	5850	5850	0
465	20240626	124500	0	5850	5850	5850	5850	0
466	20240626	124400	0	5850	5850	5850	5850	0
467	20240626	124300	0	5850	5850	5850	5850	0
468	20240626	124200	0	5850	5850	5850	5850	0
469	20240626	124100	0	5850	5850	5850	5850	0
470	20240626	124000	0	5850	5850	5850	5850	0
471	20240626	123900	0	5850	5850	5850	5850	0
472	20240626	123800	0	5850	5850	5850	5850	0
473	20240626	123700	0	5850	5850	5850	5850	0
474	20240626	123600	0	5850	5850	5850	5850	0
475	20240626	123500	0	5850	5850	5850	5850	0
476	20240626	123400	0	5850	5850	5850	5850	0
477	20240626	123300	0	5850	5850	5850	5850	0
478	20240626	123200	0	5850	5850	5850	5850	0
479	20240626	123100	0	5850	5850	5850	5850	0
480	20240626	123000	0	5850	5850	5850	5850	0
481	20240626	122900	0	5850	5850	5850	5850	0
482	20240626	122800	0	5850	5850	5850	5850	0
483	20240626	122700	0	5850	5850	5850	5850	0
484	20240626	122600	0	5850	5850	5850	5850	0
485	20240626	122500	0	5850	5850	5850	5850	0
486	20240626	122400	0	5850	5850	5850	5850	0
487	20240626	122300	0	5850	5850	5850	5850	0
488	20240626	122200	0	5850	5850	5850	5850	0
489	20240626	122100	0	5850	5850	5850	5850	0
490	20240626	122000	0	5850	5850	5850	5850	0
491	20240626	121900	0	5850	5850	5850	5850	0
492	20240626	121800	0	5850	5850	5850	5850	0
493	20240626	121700	0	5850	5850	5850	5850	0
494	20240626	121600	0	5850	5850	5850	5850	0
495	20240626	121500	0	5850	5850	5850	5850	0
496	20240626	121400	0	5850	5850	5850	5850	0
497	20240626	121300	0	5850	5850	5850	5850	0
498	20240626	121200	0	5850	5850	5850	5850	0
499	20240626	121100	0	5850	5850	5850	5850	0
500	20240626	121000	0	5850	5850	5850	5850	0
501	20240626	120900	0	5850	5850	5850	5850	0
502	20240626	120800	0	5850	5850	5850	5850	0
503	20240626	120700	0	5850	5850	5850	5850	0
504	20240626	120600	0	5850	5850	5850	5850	0
505	20240626	120500	0	5850	5850	5850	5850	0
506	20240626	120400	0	5850	5850	5850	5850	0
507	20240626	120300	0	5850	5850	5850	5850	0
508	20240626	120200	0	5850	5850	5850	5850	0
509	20240626	120100	0	5850	5850	5850	5850	0
510	20240626	120000	0	5850	5850	5850	5850	0
511	20240626	115900	0	5850	5850	5850	5850	0
512	20240626	115800	0	5850	5850	5850	5850	0
513	20240626	115700	0	5850	5850	5850	5850	0
514	20240626	115600	0	5850	5850	5850	5850	0
515	20240626	115500	0	5850	5850	5850	5850	0
516	20240626	115400	0	5850	5850	5850	5850	0
517	20240626	115300	0	5850	5850	5850	5850	0
518	20240626	115200	0	5850	5850	5850	5850	0
519	20240626	115100	0	5850	5850	5850	5850	0
520	20240626	115000	0	5850	5850	5850	5850	0
521	20240626	114900	0	5850	5850	5850	5850	0
522	20240626	114800	0	5850	5850	5850	5850	0
523	20240626	114700	0	5850	5850	5850	5850	0
524	20240626	114600	0	5850	5850	5850	5850	0
525	20240626	114500	0	5850	5850	5850	5850	0
526	20240626	114400	0	5850	5850	5850	5850	0
527	20240626	114300	0	5850	5850	5850	5850	0
528	20240626	114200	0	5850	5850	5850	5850	0
529	20240626	114100	0	5850	5850	5850	5850	0
530	20240626	114000	0	5850	5850	5850	5850	0
531	20240626	113900	0	5850	5850	5850	5850	0
532	20240626	113800	0	5850	5850	5850	5850	0
533	20240626	113700	0	5850	5850	5850	5850	0
534	20240626	113600	0	5850	5850	5850	5850	0
535	20240626	113500	0	5850	5850	5850	5850	0
536	20240626	113400	0	5850	5850	5850	5850	0
537	20240626	113300	0	5850	5850	5850	5850	0
538	20240626	113200	0	5850	5850	5850	5850	0
539	20240626	113100	0	5850	5850	5850	5850	0
540	20240626	113000	0	5850	5850	5850	5850	0
541	20240626	112900	0	5850	5850	5850	5850	0
542	20240626	112800	0	5850	5850	5850	5850	0
543	20240626	112700	0	5850	5850	5850	5850	0
544	20240626	112600	0	5850	5850	5850	5850	0
545	20240626	112500	0	5850	5850	5850	5850	0
546	20240626	112400	0	5850	5850	5850	5850	0
547	20240626	112300	0	5850	5850	5850	5850	0
548	20240626	112200	0	5850	5850	5850	5850	0
549	20240626	112100	0	5850	5850	5850	5850	0
550	20240626	112000	0	5850	5850	5850	5850	0
551	20240626	111900	0	5850	5850	5850	5850	0
552	20240626	111800	0	5850	5850	5850	5850	0
553	20240626	111700	0	5850	5850	5850	5850	0
554	20240626	111600	0	5850	5850	5850	5850	0
555	20240626	111500	0	5850	5850	5850	5850	0
556	20240626	111400	0	5850	5850	5850	5850	0
557	20240626	111300	0	5850	5850	5850	5850	0
558	20240626	111200	0	5850	5850	5850	5850	0
559	20240626	111100	0	5850	5850	5850	5850	0
560	20240626	111000	0	5850	5850	5850	5850	0
561	20240626	110900	0	5850	5850	5850	5850	0
562	20240626	110800	0	5850	5850	5850	5850	0
563	20240626	110700	0	5850	5850	5850	5850	0
564	20240626	110600	0	5850	5850	5850	5850	0
565	20240626	110500	0	5850	5850	5850	5850	0
566	20240626	110400	0	5850	5850	5850	5850	0
567	20240626	110300	0	5850	5850	5850	5850	0
568	20240626	110200	0	5850	5850	5850	5850	0
569	20240626	110100	0	5850	5850	5850	5850	0
570	20240626	110000	0	5850	5850	5850	5850	0
571	20240626	105900	0	5850	5850	5850	5850	0
572	20240626	105800	0	5850	5850	5850	5850	0
573	20240626	105700	0	5850	5850	5850	5850	0
574	20240626	105600	0	5850	5850	5850	5850	0
575	20240626	105500	0	5850	5850	5850	5850	0
576	20240626	105400	0	5850	5850	5850	5850	0
577	20240626	105300	0	5850	5850	5850	5850	0
578	20240626	105200	0	5850	5850	5850	5850	0
579	20240626	105100	0	5850	5850	5850	5850	0
580	20240626	105000	0	5850	5850	5850	5850	0
581	20240626	104900	0	5850	5850	5850	5850	0
582	20240626	104800	0	5850	5850	5850	5850	0
583	20240626	104700	0	5850	5850	5850	5850	0
584	20240626	104600	0	5850	5850	5850	5850	0
585	20240626	104500	0	5850	5850	5850	5850	0
586	20240626	104400	0	5850	5850	5850	5850	0
587	20240626	104300	0	5850	5850	5850	5850	0
588	20240626	104200	0	5850	5850	5850	5850	0
589	20240626	104100	0	5850	5850	5850	5850	0
590	20240626	104000	0	5850	5850	5850	5850	0
591	20240626	103900	0	5850	5850	5850	5850	0
592	20240626	103800	0	5850	5850	5850	5850	0
593	20240626	103700	0	5850	5850	5850	5850	0
594	20240626	103600	0	5850	5850	5850	5850	0
595	20240626	103500	0	5850	5850	5850	5850	0
596	20240626	103400	0	5850	5850	5850	5850	0
597	20240626	103300	0	5850	5850	5850	5850	0
598	20240626	103200	0	5850	5850	5850	5850	0
599	20240626	103100	0	5850	5850	5850	5850	0
600	20240626	103000	0	5850	5850	5850	5850	0
601	20240626	102900	0	5850	5850	5850	5850	0
602	20240626	102800	0	5850	5850	5850	5850	0
603	20240626	102700	0	5850	5850	5850	5850	0
604	20240626	102600	0	5850	5850	5850	5850	0
605	20240626	102500	0	5850	5850	5850	5850	0
606	20240626	102400	0	5850	5850	5850	5850	0
607	20240626	102300	0	5850	5850	5850	5850	0
608	20240626	102200	0	5850	5850	5850	5850	0
609	20240626	102100	0	5850	5850	5850	5850	0
610	20240626	102000	0	5850	5850	5850	5850	0
611	20240626	101900	0	5850	5850	5850	5850	0
612	20240626	101800	0	5850	5850	5850	5850	0
613	20240626	101700	0	5850	5850	5850	5850	0
614	20240626	101600	0	5850	5850	5850	5850	0
615	20240626	101500	0	5850	5850	5850	5850	0
616	20240626	101400	0	5850	5850	5850	5850	0
617	20240626	101300	0	5850	5850	5850	5850	0
618	20240626	101200	0	5850	5850	5850	5850	0
619	20240626	101100	0	5850	5850	5850	5850	0
620	20240626	101000	0	5850	5850	5850	5850	0
621	20240626	100900	0	5850	5850	5850	5850	0
622	20240626	100800	0	5850	5850	5850	5850	0
623	20240626	100700	0	5850	5850	5850	5850	0
624	20240626	100600	0	5850	5850	5850	5850	0
625	20240626	100500	0	5850	5850	5850	5850	0
626	20240626	100400	0	5850	5850	5850	5850	0
627	20240626	100300	0	5850	5850	5850	5850	0
628	20240626	100200	0	5850	5850	5850	5850	0
629	20240626	100100	0	5850	5850	5850	5850	0
630	20240626	100000	0	5850	5850	5850	5850	0
631	20240626	095900	0	5850	5850	5850	5850	0
632	20240626	095800	0	5850	5850	5850	5850	0
633	20240626	095700	0	5850	5850	5850	5850	0
634	20240626	095600	0	5850	5850	5850	5850	0
635	20240626	095500	0	5850	5850	5850	5850	0
636	20240626	095400	0	5850	5850	5850	5850	0
637	20240626	095300	0	5850	5850	5850	5850	0
638	20240626	095200	0	5850	5850	5850	5850	0
639	20240626	095100	0	5850	5850	5850	5850	0
640	20240626	095000	0	5850	5850	5850	5850	0
641	20240626	094900	0	5850	5850	5850	5850	0
642	20240626	094800	0	5850	5850	5850	5850	0
643	20240626	094700	0	5850	5850	5850	5850	0
644	20240626	094600	0	5850	5850	5850	5850	0
645	20240626	094500	0	5850	5850	5850	5850	0
646	20240626	094400	0	5850	5850	5850	5850	0
647	20240626	094300	0	5850	5850	5850	5850	0
648	20240626	094200	0	5850	5850	5850	5850	0
649	20240626	094100	0	5850	5850	5850	5850	0
650	20240626	094000	0	5850	5850	5850	5850	0
651	20240626	093900	0	5850	5850	5850	5850	0
652	20240626	093800	0	5850	5850	5850	5850	0
653	20240626	093700	0	5850	5850	5850	5850	0
654	20240626	093600	0	5850	5850	5850	5850	0
655	20240626	093500	0	5850	5850	5850	5850	0
656	20240626	093400	0	5850	5850	5850	5850	0
657	20240626	093300	0	5850	5850	5850	5850	0
658	20240626	093200	0	5850	5850	5850	5850	0
659	20240626	093100	0	5850	5850	5850	5850	0
660	20240626	093000	0	5850	5850	5850	5850	0
661	20240626	092900	0	5850	5850	5850	5850	0
662	20240626	092800	0	5850	5850	5850	5850	0
663	20240626	092700	0	5850	5850	5850	5850	0
664	20240626	092600	0	5850	5850	5850	5850	0
665	20240626	092500	0	5850	5850	5850	5850	0
666	20240626	092400	0	5850	5850	5850	5850	0
667	20240626	092300	0	5850	5850	5850	5850	0
668	20240626	092200	0	5850	5850	5850	5850	0
669	20240626	092100	0	5850	5850	5850	5850	0
670	20240626	092000	0	5850	5850	5850	5850	0
671	20240626	091900	0	5850	5850	5850	5850	0
672	20240626	091800	0	5850	5850	5850	5850	0
673	20240626	091700	0	5850	5850	5850	5850	0
674	20240626	091600	0	5850	5850	5850	5850	0
675	20240626	091500	0	5850	5850	5850	5850	0
676	20240626	091400	0	5850	5850	5850	5850	0
677	20240626	091300	0	5850	5850	5850	5850	0
678	20240626	091200	0	5850	5850	5850	5850	0
679	20240626	091100	0	5850	5850	5850	5850	0
680	20240626	091000	0	5850	5850	5850	5850	0
681	20240626	090900	0	5850	5850	5850	5850	0
682	20240626	090800	0	5850	5850	5850	5850	0
683	20240626	090700	0	5850	5850	5850	5850	0
684	20240626	090600	0	5850	5850	5850	5850	0
685	20240626	090500	0	5850	5850	5850	5850	0
686	20240626	090400	0	5850	5850	5850	5850	0
687	20240626	090300	0	5850	5850	5850	5850	0
688	20240626	090200	0	5850	5850	5850	5850	0
689	20240626	090100	0	5850	5850	5850	5850	0
690	20240626	090000	0	5850	5850	5850	5850	0