KissMeData/150840/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203000	0	5850	5850	5850	5850	0
3	20241022	202900	0	5850	5850	5850	5850	0
4	20241022	202800	0	5850	5850	5850	5850	0
5	20241022	202700	0	5850	5850	5850	5850	0
6	20241022	202600	0	5850	5850	5850	5850	0
7	20241022	202500	0	5850	5850	5850	5850	0
8	20241022	202400	0	5850	5850	5850	5850	0
9	20241022	202300	0	5850	5850	5850	5850	0
10	20241022	202200	0	5850	5850	5850	5850	0
11	20241022	202100	0	5850	5850	5850	5850	0
12	20241022	202000	0	5850	5850	5850	5850	0
13	20241022	201900	0	5850	5850	5850	5850	0
14	20241022	201800	0	5850	5850	5850	5850	0
15	20241022	201700	0	5850	5850	5850	5850	0
16	20241022	201600	0	5850	5850	5850	5850	0
17	20241022	201500	0	5850	5850	5850	5850	0
18	20241022	201400	0	5850	5850	5850	5850	0
19	20241022	201300	0	5850	5850	5850	5850	0
20	20241022	201200	0	5850	5850	5850	5850	0
21	20241022	201100	0	5850	5850	5850	5850	0
22	20241022	201000	0	5850	5850	5850	5850	0
23	20241022	200900	0	5850	5850	5850	5850	0
24	20241022	200800	0	5850	5850	5850	5850	0
25	20241022	200700	0	5850	5850	5850	5850	0
26	20241022	200600	0	5850	5850	5850	5850	0
27	20241022	200500	0	5850	5850	5850	5850	0
28	20241022	200400	0	5850	5850	5850	5850	0
29	20241022	200300	0	5850	5850	5850	5850	0
30	20241022	200200	0	5850	5850	5850	5850	0
31	20241022	200100	0	5850	5850	5850	5850	0
32	20241022	200000	0	5850	5850	5850	5850	0
33	20241022	195900	0	5850	5850	5850	5850	0
34	20241022	195800	0	5850	5850	5850	5850	0
35	20241022	195700	0	5850	5850	5850	5850	0
36	20241022	195600	0	5850	5850	5850	5850	0
37	20241022	195500	0	5850	5850	5850	5850	0
38	20241022	195400	0	5850	5850	5850	5850	0
39	20241022	195300	0	5850	5850	5850	5850	0
40	20241022	195200	0	5850	5850	5850	5850	0
41	20241022	195100	0	5850	5850	5850	5850	0
42	20241022	195000	0	5850	5850	5850	5850	0
43	20241022	194900	0	5850	5850	5850	5850	0
44	20241022	194800	0	5850	5850	5850	5850	0
45	20241022	194700	0	5850	5850	5850	5850	0
46	20241022	194600	0	5850	5850	5850	5850	0
47	20241022	194500	0	5850	5850	5850	5850	0
48	20241022	194400	0	5850	5850	5850	5850	0
49	20241022	194300	0	5850	5850	5850	5850	0
50	20241022	194200	0	5850	5850	5850	5850	0
51	20241022	194100	0	5850	5850	5850	5850	0
52	20241022	194000	0	5850	5850	5850	5850	0
53	20241022	193900	0	5850	5850	5850	5850	0
54	20241022	193800	0	5850	5850	5850	5850	0
55	20241022	193700	0	5850	5850	5850	5850	0
56	20241022	193600	0	5850	5850	5850	5850	0
57	20241022	193500	0	5850	5850	5850	5850	0
58	20241022	193400	0	5850	5850	5850	5850	0
59	20241022	193300	0	5850	5850	5850	5850	0
60	20241022	193200	0	5850	5850	5850	5850	0
61	20241022	193100	0	5850	5850	5850	5850	0
62	20241022	193000	0	5850	5850	5850	5850	0
63	20241022	192900	0	5850	5850	5850	5850	0
64	20241022	192800	0	5850	5850	5850	5850	0
65	20241022	192700	0	5850	5850	5850	5850	0
66	20241022	192600	0	5850	5850	5850	5850	0
67	20241022	192500	0	5850	5850	5850	5850	0
68	20241022	192400	0	5850	5850	5850	5850	0
69	20241022	192300	0	5850	5850	5850	5850	0
70	20241022	192200	0	5850	5850	5850	5850	0
71	20241022	192100	0	5850	5850	5850	5850	0
72	20241022	192000	0	5850	5850	5850	5850	0
73	20241022	191900	0	5850	5850	5850	5850	0
74	20241022	191800	0	5850	5850	5850	5850	0
75	20241022	191700	0	5850	5850	5850	5850	0
76	20241022	191600	0	5850	5850	5850	5850	0
77	20241022	191500	0	5850	5850	5850	5850	0
78	20241022	191400	0	5850	5850	5850	5850	0
79	20241022	191300	0	5850	5850	5850	5850	0
80	20241022	191200	0	5850	5850	5850	5850	0
81	20241022	191100	0	5850	5850	5850	5850	0
82	20241022	191000	0	5850	5850	5850	5850	0
83	20241022	190900	0	5850	5850	5850	5850	0
84	20241022	190800	0	5850	5850	5850	5850	0
85	20241022	190700	0	5850	5850	5850	5850	0
86	20241022	190600	0	5850	5850	5850	5850	0
87	20241022	190500	0	5850	5850	5850	5850	0
88	20241022	190400	0	5850	5850	5850	5850	0
89	20241022	190300	0	5850	5850	5850	5850	0
90	20241022	190200	0	5850	5850	5850	5850	0
91	20241022	190100	0	5850	5850	5850	5850	0
92	20241022	190000	0	5850	5850	5850	5850	0
93	20241022	185900	0	5850	5850	5850	5850	0
94	20241022	185800	0	5850	5850	5850	5850	0
95	20241022	185700	0	5850	5850	5850	5850	0
96	20241022	185600	0	5850	5850	5850	5850	0
97	20241022	185500	0	5850	5850	5850	5850	0
98	20241022	185400	0	5850	5850	5850	5850	0
99	20241022	185300	0	5850	5850	5850	5850	0
100	20241022	185200	0	5850	5850	5850	5850	0
101	20241022	185100	0	5850	5850	5850	5850	0
102	20241022	185000	0	5850	5850	5850	5850	0
103	20241022	184900	0	5850	5850	5850	5850	0
104	20241022	184800	0	5850	5850	5850	5850	0
105	20241022	184700	0	5850	5850	5850	5850	0
106	20241022	184600	0	5850	5850	5850	5850	0
107	20241022	184500	0	5850	5850	5850	5850	0
108	20241022	184400	0	5850	5850	5850	5850	0
109	20241022	184300	0	5850	5850	5850	5850	0
110	20241022	184200	0	5850	5850	5850	5850	0
111	20241022	184100	0	5850	5850	5850	5850	0
112	20241022	184000	0	5850	5850	5850	5850	0
113	20241022	183900	0	5850	5850	5850	5850	0
114	20241022	183800	0	5850	5850	5850	5850	0
115	20241022	183700	0	5850	5850	5850	5850	0
116	20241022	183600	0	5850	5850	5850	5850	0
117	20241022	183500	0	5850	5850	5850	5850	0
118	20241022	183400	0	5850	5850	5850	5850	0
119	20241022	183300	0	5850	5850	5850	5850	0
120	20241022	183200	0	5850	5850	5850	5850	0
121	20241022	183100	0	5850	5850	5850	5850	0
122	20241022	183000	0	5850	5850	5850	5850	0
123	20241022	182900	0	5850	5850	5850	5850	0
124	20241022	182800	0	5850	5850	5850	5850	0
125	20241022	182700	0	5850	5850	5850	5850	0
126	20241022	182600	0	5850	5850	5850	5850	0
127	20241022	182500	0	5850	5850	5850	5850	0
128	20241022	182400	0	5850	5850	5850	5850	0
129	20241022	182300	0	5850	5850	5850	5850	0
130	20241022	182200	0	5850	5850	5850	5850	0
131	20241022	182100	0	5850	5850	5850	5850	0
132	20241022	182000	0	5850	5850	5850	5850	0
133	20241022	181900	0	5850	5850	5850	5850	0
134	20241022	181800	0	5850	5850	5850	5850	0
135	20241022	181700	0	5850	5850	5850	5850	0
136	20241022	181600	0	5850	5850	5850	5850	0
137	20241022	181500	0	5850	5850	5850	5850	0
138	20241022	181400	0	5850	5850	5850	5850	0
139	20241022	181300	0	5850	5850	5850	5850	0
140	20241022	181200	0	5850	5850	5850	5850	0
141	20241022	181100	0	5850	5850	5850	5850	0
142	20241022	181000	0	5850	5850	5850	5850	0
143	20241022	180900	0	5850	5850	5850	5850	0
144	20241022	180800	0	5850	5850	5850	5850	0
145	20241022	180700	0	5850	5850	5850	5850	0
146	20241022	180600	0	5850	5850	5850	5850	0
147	20241022	180500	0	5850	5850	5850	5850	0
148	20241022	180400	0	5850	5850	5850	5850	0
149	20241022	180300	0	5850	5850	5850	5850	0
150	20241022	180200	0	5850	5850	5850	5850	0
151	20241022	180100	0	5850	5850	5850	5850	0
152	20241022	180000	0	5850	5850	5850	5850	0
153	20241022	175900	0	5850	5850	5850	5850	0
154	20241022	175800	0	5850	5850	5850	5850	0
155	20241022	175700	0	5850	5850	5850	5850	0
156	20241022	175600	0	5850	5850	5850	5850	0
157	20241022	175500	0	5850	5850	5850	5850	0
158	20241022	175400	0	5850	5850	5850	5850	0
159	20241022	175300	0	5850	5850	5850	5850	0
160	20241022	175200	0	5850	5850	5850	5850	0
161	20241022	175100	0	5850	5850	5850	5850	0
162	20241022	175000	0	5850	5850	5850	5850	0
163	20241022	174900	0	5850	5850	5850	5850	0
164	20241022	174800	0	5850	5850	5850	5850	0
165	20241022	174700	0	5850	5850	5850	5850	0
166	20241022	174600	0	5850	5850	5850	5850	0
167	20241022	174500	0	5850	5850	5850	5850	0
168	20241022	174400	0	5850	5850	5850	5850	0
169	20241022	174300	0	5850	5850	5850	5850	0
170	20241022	174200	0	5850	5850	5850	5850	0
171	20241022	174100	0	5850	5850	5850	5850	0
172	20241022	174000	0	5850	5850	5850	5850	0
173	20241022	173900	0	5850	5850	5850	5850	0
174	20241022	173800	0	5850	5850	5850	5850	0
175	20241022	173700	0	5850	5850	5850	5850	0
176	20241022	173600	0	5850	5850	5850	5850	0
177	20241022	173500	0	5850	5850	5850	5850	0
178	20241022	173400	0	5850	5850	5850	5850	0
179	20241022	173300	0	5850	5850	5850	5850	0
180	20241022	173200	0	5850	5850	5850	5850	0
181	20241022	173100	0	5850	5850	5850	5850	0
182	20241022	173000	0	5850	5850	5850	5850	0
183	20241022	172900	0	5850	5850	5850	5850	0
184	20241022	172800	0	5850	5850	5850	5850	0
185	20241022	172700	0	5850	5850	5850	5850	0
186	20241022	172600	0	5850	5850	5850	5850	0
187	20241022	172500	0	5850	5850	5850	5850	0
188	20241022	172400	0	5850	5850	5850	5850	0
189	20241022	172300	0	5850	5850	5850	5850	0
190	20241022	172200	0	5850	5850	5850	5850	0
191	20241022	172100	0	5850	5850	5850	5850	0
192	20241022	172000	0	5850	5850	5850	5850	0
193	20241022	171900	0	5850	5850	5850	5850	0
194	20241022	171800	0	5850	5850	5850	5850	0
195	20241022	171700	0	5850	5850	5850	5850	0
196	20241022	171600	0	5850	5850	5850	5850	0
197	20241022	171500	0	5850	5850	5850	5850	0
198	20241022	171400	0	5850	5850	5850	5850	0
199	20241022	171300	0	5850	5850	5850	5850	0
200	20241022	171200	0	5850	5850	5850	5850	0
201	20241022	171100	0	5850	5850	5850	5850	0
202	20241022	171000	0	5850	5850	5850	5850	0
203	20241022	170900	0	5850	5850	5850	5850	0
204	20241022	170800	0	5850	5850	5850	5850	0
205	20241022	170700	0	5850	5850	5850	5850	0
206	20241022	170600	0	5850	5850	5850	5850	0
207	20241022	170500	0	5850	5850	5850	5850	0
208	20241022	170400	0	5850	5850	5850	5850	0
209	20241022	170300	0	5850	5850	5850	5850	0
210	20241022	170200	0	5850	5850	5850	5850	0
211	20241022	170100	0	5850	5850	5850	5850	0
212	20241022	170000	0	5850	5850	5850	5850	0
213	20241022	165900	0	5850	5850	5850	5850	0
214	20241022	165800	0	5850	5850	5850	5850	0
215	20241022	165700	0	5850	5850	5850	5850	0
216	20241022	165600	0	5850	5850	5850	5850	0
217	20241022	165500	0	5850	5850	5850	5850	0
218	20241022	165400	0	5850	5850	5850	5850	0
219	20241022	165300	0	5850	5850	5850	5850	0
220	20241022	165200	0	5850	5850	5850	5850	0
221	20241022	165100	0	5850	5850	5850	5850	0
222	20241022	165000	0	5850	5850	5850	5850	0
223	20241022	164900	0	5850	5850	5850	5850	0
224	20241022	164800	0	5850	5850	5850	5850	0
225	20241022	164700	0	5850	5850	5850	5850	0
226	20241022	164600	0	5850	5850	5850	5850	0
227	20241022	164500	0	5850	5850	5850	5850	0
228	20241022	164400	0	5850	5850	5850	5850	0
229	20241022	164300	0	5850	5850	5850	5850	0
230	20241022	164200	0	5850	5850	5850	5850	0
231	20241022	164100	0	5850	5850	5850	5850	0
232	20241022	164000	0	5850	5850	5850	5850	0
233	20241022	163900	0	5850	5850	5850	5850	0
234	20241022	163800	0	5850	5850	5850	5850	0
235	20241022	163700	0	5850	5850	5850	5850	0
236	20241022	163600	0	5850	5850	5850	5850	0
237	20241022	163500	0	5850	5850	5850	5850	0
238	20241022	163400	0	5850	5850	5850	5850	0
239	20241022	163300	0	5850	5850	5850	5850	0
240	20241022	163200	0	5850	5850	5850	5850	0
241	20241022	163100	0	5850	5850	5850	5850	0
242	20241022	163000	0	5850	5850	5850	5850	0
243	20241022	162900	0	5850	5850	5850	5850	0
244	20241022	162800	0	5850	5850	5850	5850	0
245	20241022	162700	0	5850	5850	5850	5850	0
246	20241022	162600	0	5850	5850	5850	5850	0
247	20241022	162500	0	5850	5850	5850	5850	0
248	20241022	162400	0	5850	5850	5850	5850	0
249	20241022	162300	0	5850	5850	5850	5850	0
250	20241022	162200	0	5850	5850	5850	5850	0
251	20241022	162100	0	5850	5850	5850	5850	0
252	20241022	162000	0	5850	5850	5850	5850	0
253	20241022	161900	0	5850	5850	5850	5850	0
254	20241022	161800	0	5850	5850	5850	5850	0
255	20241022	161700	0	5850	5850	5850	5850	0
256	20241022	161600	0	5850	5850	5850	5850	0
257	20241022	161500	0	5850	5850	5850	5850	0
258	20241022	161400	0	5850	5850	5850	5850	0
259	20241022	161300	0	5850	5850	5850	5850	0
260	20241022	161200	0	5850	5850	5850	5850	0
261	20241022	161100	0	5850	5850	5850	5850	0
262	20241022	161000	0	5850	5850	5850	5850	0
263	20241022	160900	0	5850	5850	5850	5850	0
264	20241022	160800	0	5850	5850	5850	5850	0
265	20241022	160700	0	5850	5850	5850	5850	0
266	20241022	160600	0	5850	5850	5850	5850	0
267	20241022	160500	0	5850	5850	5850	5850	0
268	20241022	160400	0	5850	5850	5850	5850	0
269	20241022	160300	0	5850	5850	5850	5850	0
270	20241022	160200	0	5850	5850	5850	5850	0
271	20241022	160100	0	5850	5850	5850	5850	0
272	20241022	160000	0	5850	5850	5850	5850	0
273	20241022	155900	0	5850	5850	5850	5850	0
274	20241022	155800	0	5850	5850	5850	5850	0
275	20241022	155700	0	5850	5850	5850	5850	0
276	20241022	155600	0	5850	5850	5850	5850	0
277	20241022	155500	0	5850	5850	5850	5850	0
278	20241022	155400	0	5850	5850	5850	5850	0
279	20241022	155300	0	5850	5850	5850	5850	0
280	20241022	155200	0	5850	5850	5850	5850	0
281	20241022	155100	0	5850	5850	5850	5850	0
282	20241022	155000	0	5850	5850	5850	5850	0
283	20241022	154900	0	5850	5850	5850	5850	0
284	20241022	154800	0	5850	5850	5850	5850	0
285	20241022	154700	0	5850	5850	5850	5850	0
286	20241022	154600	0	5850	5850	5850	5850	0
287	20241022	154500	0	5850	5850	5850	5850	0
288	20241022	154400	0	5850	5850	5850	5850	0
289	20241022	154300	0	5850	5850	5850	5850	0
290	20241022	154200	0	5850	5850	5850	5850	0
291	20241022	154100	0	5850	5850	5850	5850	0
292	20241022	154000	0	5850	5850	5850	5850	0
293	20241022	153900	0	5850	5850	5850	5850	0
294	20241022	153800	0	5850	5850	5850	5850	0
295	20241022	153700	0	5850	5850	5850	5850	0
296	20241022	153600	0	5850	5850	5850	5850	0
297	20241022	153500	0	5850	5850	5850	5850	0
298	20241022	153400	0	5850	5850	5850	5850	0
299	20241022	153300	0	5850	5850	5850	5850	0
300	20241022	153200	0	5850	5850	5850	5850	0
301	20241022	153100	0	5850	5850	5850	5850	0
302	20241022	153000	0	5850	5850	5850	5850	0
303	20241022	152900	0	5850	5850	5850	5850	0
304	20241022	152800	0	5850	5850	5850	5850	0
305	20241022	152700	0	5850	5850	5850	5850	0
306	20241022	152600	0	5850	5850	5850	5850	0
307	20241022	152500	0	5850	5850	5850	5850	0
308	20241022	152400	0	5850	5850	5850	5850	0
309	20241022	152300	0	5850	5850	5850	5850	0
310	20241022	152200	0	5850	5850	5850	5850	0
311	20241022	152100	0	5850	5850	5850	5850	0
312	20241022	152000	0	5850	5850	5850	5850	0
313	20241022	151900	0	5850	5850	5850	5850	0
314	20241022	151800	0	5850	5850	5850	5850	0
315	20241022	151700	0	5850	5850	5850	5850	0
316	20241022	151600	0	5850	5850	5850	5850	0
317	20241022	151500	0	5850	5850	5850	5850	0
318	20241022	151400	0	5850	5850	5850	5850	0
319	20241022	151300	0	5850	5850	5850	5850	0
320	20241022	151200	0	5850	5850	5850	5850	0
321	20241022	151100	0	5850	5850	5850	5850	0
322	20241022	151000	0	5850	5850	5850	5850	0
323	20241022	150900	0	5850	5850	5850	5850	0
324	20241022	150800	0	5850	5850	5850	5850	0
325	20241022	150700	0	5850	5850	5850	5850	0
326	20241022	150600	0	5850	5850	5850	5850	0
327	20241022	150500	0	5850	5850	5850	5850	0
328	20241022	150400	0	5850	5850	5850	5850	0
329	20241022	150300	0	5850	5850	5850	5850	0
330	20241022	150200	0	5850	5850	5850	5850	0
331	20241022	150100	0	5850	5850	5850	5850	0
332	20241022	150000	0	5850	5850	5850	5850	0
333	20241022	145900	0	5850	5850	5850	5850	0
334	20241022	145800	0	5850	5850	5850	5850	0
335	20241022	145700	0	5850	5850	5850	5850	0
336	20241022	145600	0	5850	5850	5850	5850	0
337	20241022	145500	0	5850	5850	5850	5850	0
338	20241022	145400	0	5850	5850	5850	5850	0
339	20241022	145300	0	5850	5850	5850	5850	0
340	20241022	145200	0	5850	5850	5850	5850	0
341	20241022	145100	0	5850	5850	5850	5850	0
342	20241022	145000	0	5850	5850	5850	5850	0
343	20241022	144900	0	5850	5850	5850	5850	0
344	20241022	144800	0	5850	5850	5850	5850	0
345	20241022	144700	0	5850	5850	5850	5850	0
346	20241022	144600	0	5850	5850	5850	5850	0
347	20241022	144500	0	5850	5850	5850	5850	0
348	20241022	144400	0	5850	5850	5850	5850	0
349	20241022	144300	0	5850	5850	5850	5850	0
350	20241022	144200	0	5850	5850	5850	5850	0
351	20241022	144100	0	5850	5850	5850	5850	0
352	20241022	144000	0	5850	5850	5850	5850	0
353	20241022	143900	0	5850	5850	5850	5850	0
354	20241022	143800	0	5850	5850	5850	5850	0
355	20241022	143700	0	5850	5850	5850	5850	0
356	20241022	143600	0	5850	5850	5850	5850	0
357	20241022	143500	0	5850	5850	5850	5850	0
358	20241022	143400	0	5850	5850	5850	5850	0
359	20241022	143300	0	5850	5850	5850	5850	0
360	20241022	143200	0	5850	5850	5850	5850	0
361	20241022	143100	0	5850	5850	5850	5850	0
362	20241022	143000	0	5850	5850	5850	5850	0
363	20241022	142900	0	5850	5850	5850	5850	0
364	20241022	142800	0	5850	5850	5850	5850	0
365	20241022	142700	0	5850	5850	5850	5850	0
366	20241022	142600	0	5850	5850	5850	5850	0
367	20241022	142500	0	5850	5850	5850	5850	0
368	20241022	142400	0	5850	5850	5850	5850	0
369	20241022	142300	0	5850	5850	5850	5850	0
370	20241022	142200	0	5850	5850	5850	5850	0
371	20241022	142100	0	5850	5850	5850	5850	0
372	20241022	142000	0	5850	5850	5850	5850	0
373	20241022	141900	0	5850	5850	5850	5850	0
374	20241022	141800	0	5850	5850	5850	5850	0
375	20241022	141700	0	5850	5850	5850	5850	0
376	20241022	141600	0	5850	5850	5850	5850	0
377	20241022	141500	0	5850	5850	5850	5850	0
378	20241022	141400	0	5850	5850	5850	5850	0
379	20241022	141300	0	5850	5850	5850	5850	0
380	20241022	141200	0	5850	5850	5850	5850	0
381	20241022	141100	0	5850	5850	5850	5850	0
382	20241022	141000	0	5850	5850	5850	5850	0
383	20241022	140900	0	5850	5850	5850	5850	0
384	20241022	140800	0	5850	5850	5850	5850	0
385	20241022	140700	0	5850	5850	5850	5850	0
386	20241022	140600	0	5850	5850	5850	5850	0
387	20241022	140500	0	5850	5850	5850	5850	0
388	20241022	140400	0	5850	5850	5850	5850	0
389	20241022	140300	0	5850	5850	5850	5850	0
390	20241022	140200	0	5850	5850	5850	5850	0
391	20241022	140100	0	5850	5850	5850	5850	0
392	20241022	140000	0	5850	5850	5850	5850	0
393	20241022	135900	0	5850	5850	5850	5850	0
394	20241022	135800	0	5850	5850	5850	5850	0
395	20241022	135700	0	5850	5850	5850	5850	0
396	20241022	135600	0	5850	5850	5850	5850	0
397	20241022	135500	0	5850	5850	5850	5850	0
398	20241022	135400	0	5850	5850	5850	5850	0
399	20241022	135300	0	5850	5850	5850	5850	0
400	20241022	135200	0	5850	5850	5850	5850	0
401	20241022	135100	0	5850	5850	5850	5850	0
402	20241022	135000	0	5850	5850	5850	5850	0
403	20241022	134900	0	5850	5850	5850	5850	0
404	20241022	134800	0	5850	5850	5850	5850	0
405	20241022	134700	0	5850	5850	5850	5850	0
406	20241022	134600	0	5850	5850	5850	5850	0
407	20241022	134500	0	5850	5850	5850	5850	0
408	20241022	134400	0	5850	5850	5850	5850	0
409	20241022	134300	0	5850	5850	5850	5850	0
410	20241022	134200	0	5850	5850	5850	5850	0
411	20241022	134100	0	5850	5850	5850	5850	0
412	20241022	134000	0	5850	5850	5850	5850	0
413	20241022	133900	0	5850	5850	5850	5850	0
414	20241022	133800	0	5850	5850	5850	5850	0
415	20241022	133700	0	5850	5850	5850	5850	0
416	20241022	133600	0	5850	5850	5850	5850	0
417	20241022	133500	0	5850	5850	5850	5850	0
418	20241022	133400	0	5850	5850	5850	5850	0
419	20241022	133300	0	5850	5850	5850	5850	0
420	20241022	133200	0	5850	5850	5850	5850	0
421	20241022	133100	0	5850	5850	5850	5850	0
422	20241022	133000	0	5850	5850	5850	5850	0
423	20241022	132900	0	5850	5850	5850	5850	0
424	20241022	132800	0	5850	5850	5850	5850	0
425	20241022	132700	0	5850	5850	5850	5850	0
426	20241022	132600	0	5850	5850	5850	5850	0
427	20241022	132500	0	5850	5850	5850	5850	0
428	20241022	132400	0	5850	5850	5850	5850	0
429	20241022	132300	0	5850	5850	5850	5850	0
430	20241022	132200	0	5850	5850	5850	5850	0
431	20241022	132100	0	5850	5850	5850	5850	0
432	20241022	132000	0	5850	5850	5850	5850	0
433	20241022	131900	0	5850	5850	5850	5850	0
434	20241022	131800	0	5850	5850	5850	5850	0
435	20241022	131700	0	5850	5850	5850	5850	0
436	20241022	131600	0	5850	5850	5850	5850	0
437	20241022	131500	0	5850	5850	5850	5850	0
438	20241022	131400	0	5850	5850	5850	5850	0
439	20241022	131300	0	5850	5850	5850	5850	0
440	20241022	131200	0	5850	5850	5850	5850	0
441	20241022	131100	0	5850	5850	5850	5850	0
442	20241022	131000	0	5850	5850	5850	5850	0
443	20241022	130900	0	5850	5850	5850	5850	0
444	20241022	130800	0	5850	5850	5850	5850	0
445	20241022	130700	0	5850	5850	5850	5850	0
446	20241022	130600	0	5850	5850	5850	5850	0
447	20241022	130500	0	5850	5850	5850	5850	0
448	20241022	130400	0	5850	5850	5850	5850	0
449	20241022	130300	0	5850	5850	5850	5850	0
450	20241022	130200	0	5850	5850	5850	5850	0
451	20241022	130100	0	5850	5850	5850	5850	0
452	20241022	130000	0	5850	5850	5850	5850	0
453	20241022	125900	0	5850	5850	5850	5850	0
454	20241022	125800	0	5850	5850	5850	5850	0
455	20241022	125700	0	5850	5850	5850	5850	0
456	20241022	125600	0	5850	5850	5850	5850	0
457	20241022	125500	0	5850	5850	5850	5850	0
458	20241022	125400	0	5850	5850	5850	5850	0
459	20241022	125300	0	5850	5850	5850	5850	0
460	20241022	125200	0	5850	5850	5850	5850	0
461	20241022	125100	0	5850	5850	5850	5850	0
462	20241022	125000	0	5850	5850	5850	5850	0
463	20241022	124900	0	5850	5850	5850	5850	0
464	20241022	124800	0	5850	5850	5850	5850	0
465	20241022	124700	0	5850	5850	5850	5850	0
466	20241022	124600	0	5850	5850	5850	5850	0
467	20241022	124500	0	5850	5850	5850	5850	0
468	20241022	124400	0	5850	5850	5850	5850	0
469	20241022	124300	0	5850	5850	5850	5850	0
470	20241022	124200	0	5850	5850	5850	5850	0
471	20241022	124100	0	5850	5850	5850	5850	0
472	20241022	124000	0	5850	5850	5850	5850	0
473	20241022	123900	0	5850	5850	5850	5850	0
474	20241022	123800	0	5850	5850	5850	5850	0
475	20241022	123700	0	5850	5850	5850	5850	0
476	20241022	123600	0	5850	5850	5850	5850	0
477	20241022	123500	0	5850	5850	5850	5850	0
478	20241022	123400	0	5850	5850	5850	5850	0
479	20241022	123300	0	5850	5850	5850	5850	0
480	20241022	123200	0	5850	5850	5850	5850	0
481	20241022	123100	0	5850	5850	5850	5850	0
482	20241022	123000	0	5850	5850	5850	5850	0
483	20241022	122900	0	5850	5850	5850	5850	0
484	20241022	122800	0	5850	5850	5850	5850	0
485	20241022	122700	0	5850	5850	5850	5850	0
486	20241022	122600	0	5850	5850	5850	5850	0
487	20241022	122500	0	5850	5850	5850	5850	0
488	20241022	122400	0	5850	5850	5850	5850	0
489	20241022	122300	0	5850	5850	5850	5850	0
490	20241022	122200	0	5850	5850	5850	5850	0
491	20241022	122100	0	5850	5850	5850	5850	0
492	20241022	122000	0	5850	5850	5850	5850	0
493	20241022	121900	0	5850	5850	5850	5850	0
494	20241022	121800	0	5850	5850	5850	5850	0
495	20241022	121700	0	5850	5850	5850	5850	0
496	20241022	121600	0	5850	5850	5850	5850	0
497	20241022	121500	0	5850	5850	5850	5850	0
498	20241022	121400	0	5850	5850	5850	5850	0
499	20241022	121300	0	5850	5850	5850	5850	0
500	20241022	121200	0	5850	5850	5850	5850	0
501	20241022	121100	0	5850	5850	5850	5850	0
502	20241022	121000	0	5850	5850	5850	5850	0
503	20241022	120900	0	5850	5850	5850	5850	0
504	20241022	120800	0	5850	5850	5850	5850	0
505	20241022	120700	0	5850	5850	5850	5850	0
506	20241022	120600	0	5850	5850	5850	5850	0
507	20241022	120500	0	5850	5850	5850	5850	0
508	20241022	120400	0	5850	5850	5850	5850	0
509	20241022	120300	0	5850	5850	5850	5850	0
510	20241022	120200	0	5850	5850	5850	5850	0
511	20241022	120100	0	5850	5850	5850	5850	0
512	20241022	120000	0	5850	5850	5850	5850	0
513	20241022	115900	0	5850	5850	5850	5850	0
514	20241022	115800	0	5850	5850	5850	5850	0
515	20241022	115700	0	5850	5850	5850	5850	0
516	20241022	115600	0	5850	5850	5850	5850	0
517	20241022	115500	0	5850	5850	5850	5850	0
518	20241022	115400	0	5850	5850	5850	5850	0
519	20241022	115300	0	5850	5850	5850	5850	0
520	20241022	115200	0	5850	5850	5850	5850	0
521	20241022	115100	0	5850	5850	5850	5850	0
522	20241022	115000	0	5850	5850	5850	5850	0
523	20241022	114900	0	5850	5850	5850	5850	0
524	20241022	114800	0	5850	5850	5850	5850	0
525	20241022	114700	0	5850	5850	5850	5850	0
526	20241022	114600	0	5850	5850	5850	5850	0
527	20241022	114500	0	5850	5850	5850	5850	0
528	20241022	114400	0	5850	5850	5850	5850	0
529	20241022	114300	0	5850	5850	5850	5850	0
530	20241022	114200	0	5850	5850	5850	5850	0
531	20241022	114100	0	5850	5850	5850	5850	0
532	20241022	114000	0	5850	5850	5850	5850	0
533	20241022	113900	0	5850	5850	5850	5850	0
534	20241022	113800	0	5850	5850	5850	5850	0
535	20241022	113700	0	5850	5850	5850	5850	0
536	20241022	113600	0	5850	5850	5850	5850	0
537	20241022	113500	0	5850	5850	5850	5850	0
538	20241022	113400	0	5850	5850	5850	5850	0
539	20241022	113300	0	5850	5850	5850	5850	0
540	20241022	113200	0	5850	5850	5850	5850	0
541	20241022	113100	0	5850	5850	5850	5850	0
542	20241022	113000	0	5850	5850	5850	5850	0
543	20241022	112900	0	5850	5850	5850	5850	0
544	20241022	112800	0	5850	5850	5850	5850	0
545	20241022	112700	0	5850	5850	5850	5850	0
546	20241022	112600	0	5850	5850	5850	5850	0
547	20241022	112500	0	5850	5850	5850	5850	0
548	20241022	112400	0	5850	5850	5850	5850	0
549	20241022	112300	0	5850	5850	5850	5850	0
550	20241022	112200	0	5850	5850	5850	5850	0
551	20241022	112100	0	5850	5850	5850	5850	0
552	20241022	112000	0	5850	5850	5850	5850	0
553	20241022	111900	0	5850	5850	5850	5850	0
554	20241022	111800	0	5850	5850	5850	5850	0
555	20241022	111700	0	5850	5850	5850	5850	0
556	20241022	111600	0	5850	5850	5850	5850	0
557	20241022	111500	0	5850	5850	5850	5850	0
558	20241022	111400	0	5850	5850	5850	5850	0
559	20241022	111300	0	5850	5850	5850	5850	0
560	20241022	111200	0	5850	5850	5850	5850	0
561	20241022	111100	0	5850	5850	5850	5850	0
562	20241022	111000	0	5850	5850	5850	5850	0
563	20241022	110900	0	5850	5850	5850	5850	0
564	20241022	110800	0	5850	5850	5850	5850	0
565	20241022	110700	0	5850	5850	5850	5850	0
566	20241022	110600	0	5850	5850	5850	5850	0
567	20241022	110500	0	5850	5850	5850	5850	0
568	20241022	110400	0	5850	5850	5850	5850	0
569	20241022	110300	0	5850	5850	5850	5850	0
570	20241022	110200	0	5850	5850	5850	5850	0
571	20241022	110100	0	5850	5850	5850	5850	0
572	20241022	110000	0	5850	5850	5850	5850	0
573	20241022	105900	0	5850	5850	5850	5850	0
574	20241022	105800	0	5850	5850	5850	5850	0
575	20241022	105700	0	5850	5850	5850	5850	0
576	20241022	105600	0	5850	5850	5850	5850	0
577	20241022	105500	0	5850	5850	5850	5850	0
578	20241022	105400	0	5850	5850	5850	5850	0
579	20241022	105300	0	5850	5850	5850	5850	0
580	20241022	105200	0	5850	5850	5850	5850	0
581	20241022	105100	0	5850	5850	5850	5850	0
582	20241022	105000	0	5850	5850	5850	5850	0
583	20241022	104900	0	5850	5850	5850	5850	0
584	20241022	104800	0	5850	5850	5850	5850	0
585	20241022	104700	0	5850	5850	5850	5850	0
586	20241022	104600	0	5850	5850	5850	5850	0
587	20241022	104500	0	5850	5850	5850	5850	0
588	20241022	104400	0	5850	5850	5850	5850	0
589	20241022	104300	0	5850	5850	5850	5850	0
590	20241022	104200	0	5850	5850	5850	5850	0
591	20241022	104100	0	5850	5850	5850	5850	0
592	20241022	104000	0	5850	5850	5850	5850	0
593	20241022	103900	0	5850	5850	5850	5850	0
594	20241022	103800	0	5850	5850	5850	5850	0
595	20241022	103700	0	5850	5850	5850	5850	0
596	20241022	103600	0	5850	5850	5850	5850	0
597	20241022	103500	0	5850	5850	5850	5850	0
598	20241022	103400	0	5850	5850	5850	5850	0
599	20241022	103300	0	5850	5850	5850	5850	0
600	20241022	103200	0	5850	5850	5850	5850	0
601	20241022	103100	0	5850	5850	5850	5850	0
602	20241022	103000	0	5850	5850	5850	5850	0
603	20241022	102900	0	5850	5850	5850	5850	0
604	20241022	102800	0	5850	5850	5850	5850	0
605	20241022	102700	0	5850	5850	5850	5850	0
606	20241022	102600	0	5850	5850	5850	5850	0
607	20241022	102500	0	5850	5850	5850	5850	0
608	20241022	102400	0	5850	5850	5850	5850	0
609	20241022	102300	0	5850	5850	5850	5850	0
610	20241022	102200	0	5850	5850	5850	5850	0
611	20241022	102100	0	5850	5850	5850	5850	0
612	20241022	102000	0	5850	5850	5850	5850	0
613	20241022	101900	0	5850	5850	5850	5850	0
614	20241022	101800	0	5850	5850	5850	5850	0
615	20241022	101700	0	5850	5850	5850	5850	0
616	20241022	101600	0	5850	5850	5850	5850	0
617	20241022	101500	0	5850	5850	5850	5850	0
618	20241022	101400	0	5850	5850	5850	5850	0
619	20241022	101300	0	5850	5850	5850	5850	0
620	20241022	101200	0	5850	5850	5850	5850	0
621	20241022	101100	0	5850	5850	5850	5850	0
622	20241022	101000	0	5850	5850	5850	5850	0
623	20241022	100900	0	5850	5850	5850	5850	0
624	20241022	100800	0	5850	5850	5850	5850	0
625	20241022	100700	0	5850	5850	5850	5850	0
626	20241022	100600	0	5850	5850	5850	5850	0
627	20241022	100500	0	5850	5850	5850	5850	0
628	20241022	100400	0	5850	5850	5850	5850	0
629	20241022	100300	0	5850	5850	5850	5850	0
630	20241022	100200	0	5850	5850	5850	5850	0
631	20241022	100100	0	5850	5850	5850	5850	0
632	20241022	100000	0	5850	5850	5850	5850	0
633	20241022	095900	0	5850	5850	5850	5850	0
634	20241022	095800	0	5850	5850	5850	5850	0
635	20241022	095700	0	5850	5850	5850	5850	0
636	20241022	095600	0	5850	5850	5850	5850	0
637	20241022	095500	0	5850	5850	5850	5850	0
638	20241022	095400	0	5850	5850	5850	5850	0
639	20241022	095300	0	5850	5850	5850	5850	0
640	20241022	095200	0	5850	5850	5850	5850	0
641	20241022	095100	0	5850	5850	5850	5850	0
642	20241022	095000	0	5850	5850	5850	5850	0
643	20241022	094900	0	5850	5850	5850	5850	0
644	20241022	094800	0	5850	5850	5850	5850	0
645	20241022	094700	0	5850	5850	5850	5850	0
646	20241022	094600	0	5850	5850	5850	5850	0
647	20241022	094500	0	5850	5850	5850	5850	0
648	20241022	094400	0	5850	5850	5850	5850	0
649	20241022	094300	0	5850	5850	5850	5850	0
650	20241022	094200	0	5850	5850	5850	5850	0
651	20241022	094100	0	5850	5850	5850	5850	0
652	20241022	094000	0	5850	5850	5850	5850	0
653	20241022	093900	0	5850	5850	5850	5850	0
654	20241022	093800	0	5850	5850	5850	5850	0
655	20241022	093700	0	5850	5850	5850	5850	0
656	20241022	093600	0	5850	5850	5850	5850	0
657	20241022	093500	0	5850	5850	5850	5850	0
658	20241022	093400	0	5850	5850	5850	5850	0
659	20241022	093300	0	5850	5850	5850	5850	0
660	20241022	093200	0	5850	5850	5850	5850	0
661	20241022	093100	0	5850	5850	5850	5850	0
662	20241022	093000	0	5850	5850	5850	5850	0
663	20241022	092900	0	5850	5850	5850	5850	0
664	20241022	092800	0	5850	5850	5850	5850	0
665	20241022	092700	0	5850	5850	5850	5850	0
666	20241022	092600	0	5850	5850	5850	5850	0
667	20241022	092500	0	5850	5850	5850	5850	0
668	20241022	092400	0	5850	5850	5850	5850	0
669	20241022	092300	0	5850	5850	5850	5850	0
670	20241022	092200	0	5850	5850	5850	5850	0
671	20241022	092100	0	5850	5850	5850	5850	0
672	20241022	092000	0	5850	5850	5850	5850	0
673	20241022	091900	0	5850	5850	5850	5850	0
674	20241022	091800	0	5850	5850	5850	5850	0
675	20241022	091700	0	5850	5850	5850	5850	0
676	20241022	091600	0	5850	5850	5850	5850	0
677	20241022	091500	0	5850	5850	5850	5850	0
678	20241022	091400	0	5850	5850	5850	5850	0
679	20241022	091300	0	5850	5850	5850	5850	0
680	20241022	091200	0	5850	5850	5850	5850	0
681	20241022	091100	0	5850	5850	5850	5850	0
682	20241022	091000	0	5850	5850	5850	5850	0
683	20241022	090900	0	5850	5850	5850	5850	0
684	20241022	090800	0	5850	5850	5850	5850	0
685	20241022	090700	0	5850	5850	5850	5850	0
686	20241022	090600	0	5850	5850	5850	5850	0
687	20241022	090500	0	5850	5850	5850	5850	0
688	20241022	090400	0	5850	5850	5850	5850	0
689	20241022	090300	0	5850	5850	5850	5850	0
690	20241022	090200	0	5850	5850	5850	5850	0
691	20241022	090100	0	5850	5850	5850	5850	0
692	20241022	090000	0	5850	5850	5850	5850	0