KissMeData/150840/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202100	0	5850	5850	5850	5850	0
3	20240913	202000	0	5850	5850	5850	5850	0
4	20240913	201900	0	5850	5850	5850	5850	0
5	20240913	201800	0	5850	5850	5850	5850	0
6	20240913	201700	0	5850	5850	5850	5850	0
7	20240913	201600	0	5850	5850	5850	5850	0
8	20240913	201500	0	5850	5850	5850	5850	0
9	20240913	201400	0	5850	5850	5850	5850	0
10	20240913	201300	0	5850	5850	5850	5850	0
11	20240913	201200	0	5850	5850	5850	5850	0
12	20240913	201100	0	5850	5850	5850	5850	0
13	20240913	201000	0	5850	5850	5850	5850	0
14	20240913	200900	0	5850	5850	5850	5850	0
15	20240913	200800	0	5850	5850	5850	5850	0
16	20240913	200700	0	5850	5850	5850	5850	0
17	20240913	200600	0	5850	5850	5850	5850	0
18	20240913	200500	0	5850	5850	5850	5850	0
19	20240913	200400	0	5850	5850	5850	5850	0
20	20240913	200300	0	5850	5850	5850	5850	0
21	20240913	200200	0	5850	5850	5850	5850	0
22	20240913	200100	0	5850	5850	5850	5850	0
23	20240913	200000	0	5850	5850	5850	5850	0
24	20240913	195900	0	5850	5850	5850	5850	0
25	20240913	195800	0	5850	5850	5850	5850	0
26	20240913	195700	0	5850	5850	5850	5850	0
27	20240913	195600	0	5850	5850	5850	5850	0
28	20240913	195500	0	5850	5850	5850	5850	0
29	20240913	195400	0	5850	5850	5850	5850	0
30	20240913	195300	0	5850	5850	5850	5850	0
31	20240913	195200	0	5850	5850	5850	5850	0
32	20240913	195100	0	5850	5850	5850	5850	0
33	20240913	195000	0	5850	5850	5850	5850	0
34	20240913	194900	0	5850	5850	5850	5850	0
35	20240913	194800	0	5850	5850	5850	5850	0
36	20240913	194700	0	5850	5850	5850	5850	0
37	20240913	194600	0	5850	5850	5850	5850	0
38	20240913	194500	0	5850	5850	5850	5850	0
39	20240913	194400	0	5850	5850	5850	5850	0
40	20240913	194300	0	5850	5850	5850	5850	0
41	20240913	194200	0	5850	5850	5850	5850	0
42	20240913	194100	0	5850	5850	5850	5850	0
43	20240913	194000	0	5850	5850	5850	5850	0
44	20240913	193900	0	5850	5850	5850	5850	0
45	20240913	193800	0	5850	5850	5850	5850	0
46	20240913	193700	0	5850	5850	5850	5850	0
47	20240913	193600	0	5850	5850	5850	5850	0
48	20240913	193500	0	5850	5850	5850	5850	0
49	20240913	193400	0	5850	5850	5850	5850	0
50	20240913	193300	0	5850	5850	5850	5850	0
51	20240913	193200	0	5850	5850	5850	5850	0
52	20240913	193100	0	5850	5850	5850	5850	0
53	20240913	193000	0	5850	5850	5850	5850	0
54	20240913	192900	0	5850	5850	5850	5850	0
55	20240913	192800	0	5850	5850	5850	5850	0
56	20240913	192700	0	5850	5850	5850	5850	0
57	20240913	192600	0	5850	5850	5850	5850	0
58	20240913	192500	0	5850	5850	5850	5850	0
59	20240913	192400	0	5850	5850	5850	5850	0
60	20240913	192300	0	5850	5850	5850	5850	0
61	20240913	192200	0	5850	5850	5850	5850	0
62	20240913	192100	0	5850	5850	5850	5850	0
63	20240913	192000	0	5850	5850	5850	5850	0
64	20240913	191900	0	5850	5850	5850	5850	0
65	20240913	191800	0	5850	5850	5850	5850	0
66	20240913	191700	0	5850	5850	5850	5850	0
67	20240913	191600	0	5850	5850	5850	5850	0
68	20240913	191500	0	5850	5850	5850	5850	0
69	20240913	191400	0	5850	5850	5850	5850	0
70	20240913	191300	0	5850	5850	5850	5850	0
71	20240913	191200	0	5850	5850	5850	5850	0
72	20240913	191100	0	5850	5850	5850	5850	0
73	20240913	191000	0	5850	5850	5850	5850	0
74	20240913	190900	0	5850	5850	5850	5850	0
75	20240913	190800	0	5850	5850	5850	5850	0
76	20240913	190700	0	5850	5850	5850	5850	0
77	20240913	190600	0	5850	5850	5850	5850	0
78	20240913	190500	0	5850	5850	5850	5850	0
79	20240913	190400	0	5850	5850	5850	5850	0
80	20240913	190300	0	5850	5850	5850	5850	0
81	20240913	190200	0	5850	5850	5850	5850	0
82	20240913	190100	0	5850	5850	5850	5850	0
83	20240913	190000	0	5850	5850	5850	5850	0
84	20240913	185900	0	5850	5850	5850	5850	0
85	20240913	185800	0	5850	5850	5850	5850	0
86	20240913	185700	0	5850	5850	5850	5850	0
87	20240913	185600	0	5850	5850	5850	5850	0
88	20240913	185500	0	5850	5850	5850	5850	0
89	20240913	185400	0	5850	5850	5850	5850	0
90	20240913	185300	0	5850	5850	5850	5850	0
91	20240913	185200	0	5850	5850	5850	5850	0
92	20240913	185100	0	5850	5850	5850	5850	0
93	20240913	185000	0	5850	5850	5850	5850	0
94	20240913	184900	0	5850	5850	5850	5850	0
95	20240913	184800	0	5850	5850	5850	5850	0
96	20240913	184700	0	5850	5850	5850	5850	0
97	20240913	184600	0	5850	5850	5850	5850	0
98	20240913	184500	0	5850	5850	5850	5850	0
99	20240913	184400	0	5850	5850	5850	5850	0
100	20240913	184300	0	5850	5850	5850	5850	0
101	20240913	184200	0	5850	5850	5850	5850	0
102	20240913	184100	0	5850	5850	5850	5850	0
103	20240913	184000	0	5850	5850	5850	5850	0
104	20240913	183900	0	5850	5850	5850	5850	0
105	20240913	183800	0	5850	5850	5850	5850	0
106	20240913	183700	0	5850	5850	5850	5850	0
107	20240913	183600	0	5850	5850	5850	5850	0
108	20240913	183500	0	5850	5850	5850	5850	0
109	20240913	183400	0	5850	5850	5850	5850	0
110	20240913	183300	0	5850	5850	5850	5850	0
111	20240913	183200	0	5850	5850	5850	5850	0
112	20240913	183100	0	5850	5850	5850	5850	0
113	20240913	183000	0	5850	5850	5850	5850	0
114	20240913	182900	0	5850	5850	5850	5850	0
115	20240913	182800	0	5850	5850	5850	5850	0
116	20240913	182700	0	5850	5850	5850	5850	0
117	20240913	182600	0	5850	5850	5850	5850	0
118	20240913	182500	0	5850	5850	5850	5850	0
119	20240913	182400	0	5850	5850	5850	5850	0
120	20240913	182300	0	5850	5850	5850	5850	0
121	20240913	182200	0	5850	5850	5850	5850	0
122	20240913	182100	0	5850	5850	5850	5850	0
123	20240913	182000	0	5850	5850	5850	5850	0
124	20240913	181900	0	5850	5850	5850	5850	0
125	20240913	181800	0	5850	5850	5850	5850	0
126	20240913	181700	0	5850	5850	5850	5850	0
127	20240913	181600	0	5850	5850	5850	5850	0
128	20240913	181500	0	5850	5850	5850	5850	0
129	20240913	181400	0	5850	5850	5850	5850	0
130	20240913	181300	0	5850	5850	5850	5850	0
131	20240913	181200	0	5850	5850	5850	5850	0
132	20240913	181100	0	5850	5850	5850	5850	0
133	20240913	181000	0	5850	5850	5850	5850	0
134	20240913	180900	0	5850	5850	5850	5850	0
135	20240913	180800	0	5850	5850	5850	5850	0
136	20240913	180700	0	5850	5850	5850	5850	0
137	20240913	180600	0	5850	5850	5850	5850	0
138	20240913	180500	0	5850	5850	5850	5850	0
139	20240913	180400	0	5850	5850	5850	5850	0
140	20240913	180300	0	5850	5850	5850	5850	0
141	20240913	180200	0	5850	5850	5850	5850	0
142	20240913	180100	0	5850	5850	5850	5850	0
143	20240913	180000	0	5850	5850	5850	5850	0
144	20240913	175900	0	5850	5850	5850	5850	0
145	20240913	175800	0	5850	5850	5850	5850	0
146	20240913	175700	0	5850	5850	5850	5850	0
147	20240913	175600	0	5850	5850	5850	5850	0
148	20240913	175500	0	5850	5850	5850	5850	0
149	20240913	175400	0	5850	5850	5850	5850	0
150	20240913	175300	0	5850	5850	5850	5850	0
151	20240913	175200	0	5850	5850	5850	5850	0
152	20240913	175100	0	5850	5850	5850	5850	0
153	20240913	175000	0	5850	5850	5850	5850	0
154	20240913	174900	0	5850	5850	5850	5850	0
155	20240913	174800	0	5850	5850	5850	5850	0
156	20240913	174700	0	5850	5850	5850	5850	0
157	20240913	174600	0	5850	5850	5850	5850	0
158	20240913	174500	0	5850	5850	5850	5850	0
159	20240913	174400	0	5850	5850	5850	5850	0
160	20240913	174300	0	5850	5850	5850	5850	0
161	20240913	174200	0	5850	5850	5850	5850	0
162	20240913	174100	0	5850	5850	5850	5850	0
163	20240913	174000	0	5850	5850	5850	5850	0
164	20240913	173900	0	5850	5850	5850	5850	0
165	20240913	173800	0	5850	5850	5850	5850	0
166	20240913	173700	0	5850	5850	5850	5850	0
167	20240913	173600	0	5850	5850	5850	5850	0
168	20240913	173500	0	5850	5850	5850	5850	0
169	20240913	173400	0	5850	5850	5850	5850	0
170	20240913	173300	0	5850	5850	5850	5850	0
171	20240913	173200	0	5850	5850	5850	5850	0
172	20240913	173100	0	5850	5850	5850	5850	0
173	20240913	173000	0	5850	5850	5850	5850	0
174	20240913	172900	0	5850	5850	5850	5850	0
175	20240913	172800	0	5850	5850	5850	5850	0
176	20240913	172700	0	5850	5850	5850	5850	0
177	20240913	172600	0	5850	5850	5850	5850	0
178	20240913	172500	0	5850	5850	5850	5850	0
179	20240913	172400	0	5850	5850	5850	5850	0
180	20240913	172300	0	5850	5850	5850	5850	0
181	20240913	172200	0	5850	5850	5850	5850	0
182	20240913	172100	0	5850	5850	5850	5850	0
183	20240913	172000	0	5850	5850	5850	5850	0
184	20240913	171900	0	5850	5850	5850	5850	0
185	20240913	171800	0	5850	5850	5850	5850	0
186	20240913	171700	0	5850	5850	5850	5850	0
187	20240913	171600	0	5850	5850	5850	5850	0
188	20240913	171500	0	5850	5850	5850	5850	0
189	20240913	171400	0	5850	5850	5850	5850	0
190	20240913	171300	0	5850	5850	5850	5850	0
191	20240913	171200	0	5850	5850	5850	5850	0
192	20240913	171100	0	5850	5850	5850	5850	0
193	20240913	171000	0	5850	5850	5850	5850	0
194	20240913	170900	0	5850	5850	5850	5850	0
195	20240913	170800	0	5850	5850	5850	5850	0
196	20240913	170700	0	5850	5850	5850	5850	0
197	20240913	170600	0	5850	5850	5850	5850	0
198	20240913	170500	0	5850	5850	5850	5850	0
199	20240913	170400	0	5850	5850	5850	5850	0
200	20240913	170300	0	5850	5850	5850	5850	0
201	20240913	170200	0	5850	5850	5850	5850	0
202	20240913	170100	0	5850	5850	5850	5850	0
203	20240913	170000	0	5850	5850	5850	5850	0
204	20240913	165900	0	5850	5850	5850	5850	0
205	20240913	165800	0	5850	5850	5850	5850	0
206	20240913	165700	0	5850	5850	5850	5850	0
207	20240913	165600	0	5850	5850	5850	5850	0
208	20240913	165500	0	5850	5850	5850	5850	0
209	20240913	165400	0	5850	5850	5850	5850	0
210	20240913	165300	0	5850	5850	5850	5850	0
211	20240913	165200	0	5850	5850	5850	5850	0
212	20240913	165100	0	5850	5850	5850	5850	0
213	20240913	165000	0	5850	5850	5850	5850	0
214	20240913	164900	0	5850	5850	5850	5850	0
215	20240913	164800	0	5850	5850	5850	5850	0
216	20240913	164700	0	5850	5850	5850	5850	0
217	20240913	164600	0	5850	5850	5850	5850	0
218	20240913	164500	0	5850	5850	5850	5850	0
219	20240913	164400	0	5850	5850	5850	5850	0
220	20240913	164300	0	5850	5850	5850	5850	0
221	20240913	164200	0	5850	5850	5850	5850	0
222	20240913	164100	0	5850	5850	5850	5850	0
223	20240913	164000	0	5850	5850	5850	5850	0
224	20240913	163900	0	5850	5850	5850	5850	0
225	20240913	163800	0	5850	5850	5850	5850	0
226	20240913	163700	0	5850	5850	5850	5850	0
227	20240913	163600	0	5850	5850	5850	5850	0
228	20240913	163500	0	5850	5850	5850	5850	0
229	20240913	163400	0	5850	5850	5850	5850	0
230	20240913	163300	0	5850	5850	5850	5850	0
231	20240913	163200	0	5850	5850	5850	5850	0
232	20240913	163100	0	5850	5850	5850	5850	0
233	20240913	163000	0	5850	5850	5850	5850	0
234	20240913	162900	0	5850	5850	5850	5850	0
235	20240913	162800	0	5850	5850	5850	5850	0
236	20240913	162700	0	5850	5850	5850	5850	0
237	20240913	162600	0	5850	5850	5850	5850	0
238	20240913	162500	0	5850	5850	5850	5850	0
239	20240913	162400	0	5850	5850	5850	5850	0
240	20240913	162300	0	5850	5850	5850	5850	0
241	20240913	162200	0	5850	5850	5850	5850	0
242	20240913	162100	0	5850	5850	5850	5850	0
243	20240913	162000	0	5850	5850	5850	5850	0
244	20240913	161900	0	5850	5850	5850	5850	0
245	20240913	161800	0	5850	5850	5850	5850	0
246	20240913	161700	0	5850	5850	5850	5850	0
247	20240913	161600	0	5850	5850	5850	5850	0
248	20240913	161500	0	5850	5850	5850	5850	0
249	20240913	161400	0	5850	5850	5850	5850	0
250	20240913	161300	0	5850	5850	5850	5850	0
251	20240913	161200	0	5850	5850	5850	5850	0
252	20240913	161100	0	5850	5850	5850	5850	0
253	20240913	161000	0	5850	5850	5850	5850	0
254	20240913	160900	0	5850	5850	5850	5850	0
255	20240913	160800	0	5850	5850	5850	5850	0
256	20240913	160700	0	5850	5850	5850	5850	0
257	20240913	160600	0	5850	5850	5850	5850	0
258	20240913	160500	0	5850	5850	5850	5850	0
259	20240913	160400	0	5850	5850	5850	5850	0
260	20240913	160300	0	5850	5850	5850	5850	0
261	20240913	160200	0	5850	5850	5850	5850	0
262	20240913	160100	0	5850	5850	5850	5850	0
263	20240913	160000	0	5850	5850	5850	5850	0
264	20240913	155900	0	5850	5850	5850	5850	0
265	20240913	155800	0	5850	5850	5850	5850	0
266	20240913	155700	0	5850	5850	5850	5850	0
267	20240913	155600	0	5850	5850	5850	5850	0
268	20240913	155500	0	5850	5850	5850	5850	0
269	20240913	155400	0	5850	5850	5850	5850	0
270	20240913	155300	0	5850	5850	5850	5850	0
271	20240913	155200	0	5850	5850	5850	5850	0
272	20240913	155100	0	5850	5850	5850	5850	0
273	20240913	155000	0	5850	5850	5850	5850	0
274	20240913	154900	0	5850	5850	5850	5850	0
275	20240913	154800	0	5850	5850	5850	5850	0
276	20240913	154700	0	5850	5850	5850	5850	0
277	20240913	154600	0	5850	5850	5850	5850	0
278	20240913	154500	0	5850	5850	5850	5850	0
279	20240913	154400	0	5850	5850	5850	5850	0
280	20240913	154300	0	5850	5850	5850	5850	0
281	20240913	154200	0	5850	5850	5850	5850	0
282	20240913	154100	0	5850	5850	5850	5850	0
283	20240913	154000	0	5850	5850	5850	5850	0
284	20240913	153900	0	5850	5850	5850	5850	0
285	20240913	153800	0	5850	5850	5850	5850	0
286	20240913	153700	0	5850	5850	5850	5850	0
287	20240913	153600	0	5850	5850	5850	5850	0
288	20240913	153500	0	5850	5850	5850	5850	0
289	20240913	153400	0	5850	5850	5850	5850	0
290	20240913	153300	0	5850	5850	5850	5850	0
291	20240913	153200	0	5850	5850	5850	5850	0
292	20240913	153100	0	5850	5850	5850	5850	0
293	20240913	153000	0	5850	5850	5850	5850	0
294	20240913	152900	0	5850	5850	5850	5850	0
295	20240913	152800	0	5850	5850	5850	5850	0
296	20240913	152700	0	5850	5850	5850	5850	0
297	20240913	152600	0	5850	5850	5850	5850	0
298	20240913	152500	0	5850	5850	5850	5850	0
299	20240913	152400	0	5850	5850	5850	5850	0
300	20240913	152300	0	5850	5850	5850	5850	0
301	20240913	152200	0	5850	5850	5850	5850	0
302	20240913	152100	0	5850	5850	5850	5850	0
303	20240913	152000	0	5850	5850	5850	5850	0
304	20240913	151900	0	5850	5850	5850	5850	0
305	20240913	151800	0	5850	5850	5850	5850	0
306	20240913	151700	0	5850	5850	5850	5850	0
307	20240913	151600	0	5850	5850	5850	5850	0
308	20240913	151500	0	5850	5850	5850	5850	0
309	20240913	151400	0	5850	5850	5850	5850	0
310	20240913	151300	0	5850	5850	5850	5850	0
311	20240913	151200	0	5850	5850	5850	5850	0
312	20240913	151100	0	5850	5850	5850	5850	0
313	20240913	151000	0	5850	5850	5850	5850	0
314	20240913	150900	0	5850	5850	5850	5850	0
315	20240913	150800	0	5850	5850	5850	5850	0
316	20240913	150700	0	5850	5850	5850	5850	0
317	20240913	150600	0	5850	5850	5850	5850	0
318	20240913	150500	0	5850	5850	5850	5850	0
319	20240913	150400	0	5850	5850	5850	5850	0
320	20240913	150300	0	5850	5850	5850	5850	0
321	20240913	150200	0	5850	5850	5850	5850	0
322	20240913	150100	0	5850	5850	5850	5850	0
323	20240913	150000	0	5850	5850	5850	5850	0
324	20240913	145900	0	5850	5850	5850	5850	0
325	20240913	145800	0	5850	5850	5850	5850	0
326	20240913	145700	0	5850	5850	5850	5850	0
327	20240913	145600	0	5850	5850	5850	5850	0
328	20240913	145500	0	5850	5850	5850	5850	0
329	20240913	145400	0	5850	5850	5850	5850	0
330	20240913	145300	0	5850	5850	5850	5850	0
331	20240913	145200	0	5850	5850	5850	5850	0
332	20240913	145100	0	5850	5850	5850	5850	0
333	20240913	145000	0	5850	5850	5850	5850	0
334	20240913	144900	0	5850	5850	5850	5850	0
335	20240913	144800	0	5850	5850	5850	5850	0
336	20240913	144700	0	5850	5850	5850	5850	0
337	20240913	144600	0	5850	5850	5850	5850	0
338	20240913	144500	0	5850	5850	5850	5850	0
339	20240913	144400	0	5850	5850	5850	5850	0
340	20240913	144300	0	5850	5850	5850	5850	0
341	20240913	144200	0	5850	5850	5850	5850	0
342	20240913	144100	0	5850	5850	5850	5850	0
343	20240913	144000	0	5850	5850	5850	5850	0
344	20240913	143900	0	5850	5850	5850	5850	0
345	20240913	143800	0	5850	5850	5850	5850	0
346	20240913	143700	0	5850	5850	5850	5850	0
347	20240913	143600	0	5850	5850	5850	5850	0
348	20240913	143500	0	5850	5850	5850	5850	0
349	20240913	143400	0	5850	5850	5850	5850	0
350	20240913	143300	0	5850	5850	5850	5850	0
351	20240913	143200	0	5850	5850	5850	5850	0
352	20240913	143100	0	5850	5850	5850	5850	0
353	20240913	143000	0	5850	5850	5850	5850	0
354	20240913	142900	0	5850	5850	5850	5850	0
355	20240913	142800	0	5850	5850	5850	5850	0
356	20240913	142700	0	5850	5850	5850	5850	0
357	20240913	142600	0	5850	5850	5850	5850	0
358	20240913	142500	0	5850	5850	5850	5850	0
359	20240913	142400	0	5850	5850	5850	5850	0
360	20240913	142300	0	5850	5850	5850	5850	0
361	20240913	142200	0	5850	5850	5850	5850	0
362	20240913	142100	0	5850	5850	5850	5850	0
363	20240913	142000	0	5850	5850	5850	5850	0
364	20240913	141900	0	5850	5850	5850	5850	0
365	20240913	141800	0	5850	5850	5850	5850	0
366	20240913	141700	0	5850	5850	5850	5850	0
367	20240913	141600	0	5850	5850	5850	5850	0
368	20240913	141500	0	5850	5850	5850	5850	0
369	20240913	141400	0	5850	5850	5850	5850	0
370	20240913	141300	0	5850	5850	5850	5850	0
371	20240913	141200	0	5850	5850	5850	5850	0
372	20240913	141100	0	5850	5850	5850	5850	0
373	20240913	141000	0	5850	5850	5850	5850	0
374	20240913	140900	0	5850	5850	5850	5850	0
375	20240913	140800	0	5850	5850	5850	5850	0
376	20240913	140700	0	5850	5850	5850	5850	0
377	20240913	140600	0	5850	5850	5850	5850	0
378	20240913	140500	0	5850	5850	5850	5850	0
379	20240913	140400	0	5850	5850	5850	5850	0
380	20240913	140300	0	5850	5850	5850	5850	0
381	20240913	140200	0	5850	5850	5850	5850	0
382	20240913	140100	0	5850	5850	5850	5850	0
383	20240913	140000	0	5850	5850	5850	5850	0
384	20240913	135900	0	5850	5850	5850	5850	0
385	20240913	135800	0	5850	5850	5850	5850	0
386	20240913	135700	0	5850	5850	5850	5850	0
387	20240913	135600	0	5850	5850	5850	5850	0
388	20240913	135500	0	5850	5850	5850	5850	0
389	20240913	135400	0	5850	5850	5850	5850	0
390	20240913	135300	0	5850	5850	5850	5850	0
391	20240913	135200	0	5850	5850	5850	5850	0
392	20240913	135100	0	5850	5850	5850	5850	0
393	20240913	135000	0	5850	5850	5850	5850	0
394	20240913	134900	0	5850	5850	5850	5850	0
395	20240913	134800	0	5850	5850	5850	5850	0
396	20240913	134700	0	5850	5850	5850	5850	0
397	20240913	134600	0	5850	5850	5850	5850	0
398	20240913	134500	0	5850	5850	5850	5850	0
399	20240913	134400	0	5850	5850	5850	5850	0
400	20240913	134300	0	5850	5850	5850	5850	0
401	20240913	134200	0	5850	5850	5850	5850	0
402	20240913	134100	0	5850	5850	5850	5850	0
403	20240913	134000	0	5850	5850	5850	5850	0
404	20240913	133900	0	5850	5850	5850	5850	0
405	20240913	133800	0	5850	5850	5850	5850	0
406	20240913	133700	0	5850	5850	5850	5850	0
407	20240913	133600	0	5850	5850	5850	5850	0
408	20240913	133500	0	5850	5850	5850	5850	0
409	20240913	133400	0	5850	5850	5850	5850	0
410	20240913	133300	0	5850	5850	5850	5850	0
411	20240913	133200	0	5850	5850	5850	5850	0
412	20240913	133100	0	5850	5850	5850	5850	0
413	20240913	133000	0	5850	5850	5850	5850	0
414	20240913	132900	0	5850	5850	5850	5850	0
415	20240913	132800	0	5850	5850	5850	5850	0
416	20240913	132700	0	5850	5850	5850	5850	0
417	20240913	132600	0	5850	5850	5850	5850	0
418	20240913	132500	0	5850	5850	5850	5850	0
419	20240913	132400	0	5850	5850	5850	5850	0
420	20240913	132300	0	5850	5850	5850	5850	0
421	20240913	132200	0	5850	5850	5850	5850	0
422	20240913	132100	0	5850	5850	5850	5850	0
423	20240913	132000	0	5850	5850	5850	5850	0
424	20240913	131900	0	5850	5850	5850	5850	0
425	20240913	131800	0	5850	5850	5850	5850	0
426	20240913	131700	0	5850	5850	5850	5850	0
427	20240913	131600	0	5850	5850	5850	5850	0
428	20240913	131500	0	5850	5850	5850	5850	0
429	20240913	131400	0	5850	5850	5850	5850	0
430	20240913	131300	0	5850	5850	5850	5850	0
431	20240913	131200	0	5850	5850	5850	5850	0
432	20240913	131100	0	5850	5850	5850	5850	0
433	20240913	131000	0	5850	5850	5850	5850	0
434	20240913	130900	0	5850	5850	5850	5850	0
435	20240913	130800	0	5850	5850	5850	5850	0
436	20240913	130700	0	5850	5850	5850	5850	0
437	20240913	130600	0	5850	5850	5850	5850	0
438	20240913	130500	0	5850	5850	5850	5850	0
439	20240913	130400	0	5850	5850	5850	5850	0
440	20240913	130300	0	5850	5850	5850	5850	0
441	20240913	130200	0	5850	5850	5850	5850	0
442	20240913	130100	0	5850	5850	5850	5850	0
443	20240913	130000	0	5850	5850	5850	5850	0
444	20240913	125900	0	5850	5850	5850	5850	0
445	20240913	125800	0	5850	5850	5850	5850	0
446	20240913	125700	0	5850	5850	5850	5850	0
447	20240913	125600	0	5850	5850	5850	5850	0
448	20240913	125500	0	5850	5850	5850	5850	0
449	20240913	125400	0	5850	5850	5850	5850	0
450	20240913	125300	0	5850	5850	5850	5850	0
451	20240913	125200	0	5850	5850	5850	5850	0
452	20240913	125100	0	5850	5850	5850	5850	0
453	20240913	125000	0	5850	5850	5850	5850	0
454	20240913	124900	0	5850	5850	5850	5850	0
455	20240913	124800	0	5850	5850	5850	5850	0
456	20240913	124700	0	5850	5850	5850	5850	0
457	20240913	124600	0	5850	5850	5850	5850	0
458	20240913	124500	0	5850	5850	5850	5850	0
459	20240913	124400	0	5850	5850	5850	5850	0
460	20240913	124300	0	5850	5850	5850	5850	0
461	20240913	124200	0	5850	5850	5850	5850	0
462	20240913	124100	0	5850	5850	5850	5850	0
463	20240913	124000	0	5850	5850	5850	5850	0
464	20240913	123900	0	5850	5850	5850	5850	0
465	20240913	123800	0	5850	5850	5850	5850	0
466	20240913	123700	0	5850	5850	5850	5850	0
467	20240913	123600	0	5850	5850	5850	5850	0
468	20240913	123500	0	5850	5850	5850	5850	0
469	20240913	123400	0	5850	5850	5850	5850	0
470	20240913	123300	0	5850	5850	5850	5850	0
471	20240913	123200	0	5850	5850	5850	5850	0
472	20240913	123100	0	5850	5850	5850	5850	0
473	20240913	123000	0	5850	5850	5850	5850	0
474	20240913	122900	0	5850	5850	5850	5850	0
475	20240913	122800	0	5850	5850	5850	5850	0
476	20240913	122700	0	5850	5850	5850	5850	0
477	20240913	122600	0	5850	5850	5850	5850	0
478	20240913	122500	0	5850	5850	5850	5850	0
479	20240913	122400	0	5850	5850	5850	5850	0
480	20240913	122300	0	5850	5850	5850	5850	0
481	20240913	122200	0	5850	5850	5850	5850	0
482	20240913	122100	0	5850	5850	5850	5850	0
483	20240913	122000	0	5850	5850	5850	5850	0
484	20240913	121900	0	5850	5850	5850	5850	0
485	20240913	121800	0	5850	5850	5850	5850	0
486	20240913	121700	0	5850	5850	5850	5850	0
487	20240913	121600	0	5850	5850	5850	5850	0
488	20240913	121500	0	5850	5850	5850	5850	0
489	20240913	121400	0	5850	5850	5850	5850	0
490	20240913	121300	0	5850	5850	5850	5850	0
491	20240913	121200	0	5850	5850	5850	5850	0
492	20240913	121100	0	5850	5850	5850	5850	0
493	20240913	121000	0	5850	5850	5850	5850	0
494	20240913	120900	0	5850	5850	5850	5850	0
495	20240913	120800	0	5850	5850	5850	5850	0
496	20240913	120700	0	5850	5850	5850	5850	0
497	20240913	120600	0	5850	5850	5850	5850	0
498	20240913	120500	0	5850	5850	5850	5850	0
499	20240913	120400	0	5850	5850	5850	5850	0
500	20240913	120300	0	5850	5850	5850	5850	0
501	20240913	120200	0	5850	5850	5850	5850	0
502	20240913	120100	0	5850	5850	5850	5850	0
503	20240913	120000	0	5850	5850	5850	5850	0
504	20240913	115900	0	5850	5850	5850	5850	0
505	20240913	115800	0	5850	5850	5850	5850	0
506	20240913	115700	0	5850	5850	5850	5850	0
507	20240913	115600	0	5850	5850	5850	5850	0
508	20240913	115500	0	5850	5850	5850	5850	0
509	20240913	115400	0	5850	5850	5850	5850	0
510	20240913	115300	0	5850	5850	5850	5850	0
511	20240913	115200	0	5850	5850	5850	5850	0
512	20240913	115100	0	5850	5850	5850	5850	0
513	20240913	115000	0	5850	5850	5850	5850	0
514	20240913	114900	0	5850	5850	5850	5850	0
515	20240913	114800	0	5850	5850	5850	5850	0
516	20240913	114700	0	5850	5850	5850	5850	0
517	20240913	114600	0	5850	5850	5850	5850	0
518	20240913	114500	0	5850	5850	5850	5850	0
519	20240913	114400	0	5850	5850	5850	5850	0
520	20240913	114300	0	5850	5850	5850	5850	0
521	20240913	114200	0	5850	5850	5850	5850	0
522	20240913	114100	0	5850	5850	5850	5850	0
523	20240913	114000	0	5850	5850	5850	5850	0
524	20240913	113900	0	5850	5850	5850	5850	0
525	20240913	113800	0	5850	5850	5850	5850	0
526	20240913	113700	0	5850	5850	5850	5850	0
527	20240913	113600	0	5850	5850	5850	5850	0
528	20240913	113500	0	5850	5850	5850	5850	0
529	20240913	113400	0	5850	5850	5850	5850	0
530	20240913	113300	0	5850	5850	5850	5850	0
531	20240913	113200	0	5850	5850	5850	5850	0
532	20240913	113100	0	5850	5850	5850	5850	0
533	20240913	113000	0	5850	5850	5850	5850	0
534	20240913	112900	0	5850	5850	5850	5850	0
535	20240913	112800	0	5850	5850	5850	5850	0
536	20240913	112700	0	5850	5850	5850	5850	0
537	20240913	112600	0	5850	5850	5850	5850	0
538	20240913	112500	0	5850	5850	5850	5850	0
539	20240913	112400	0	5850	5850	5850	5850	0
540	20240913	112300	0	5850	5850	5850	5850	0
541	20240913	112200	0	5850	5850	5850	5850	0
542	20240913	112100	0	5850	5850	5850	5850	0
543	20240913	112000	0	5850	5850	5850	5850	0
544	20240913	111900	0	5850	5850	5850	5850	0
545	20240913	111800	0	5850	5850	5850	5850	0
546	20240913	111700	0	5850	5850	5850	5850	0
547	20240913	111600	0	5850	5850	5850	5850	0
548	20240913	111500	0	5850	5850	5850	5850	0
549	20240913	111400	0	5850	5850	5850	5850	0
550	20240913	111300	0	5850	5850	5850	5850	0
551	20240913	111200	0	5850	5850	5850	5850	0
552	20240913	111100	0	5850	5850	5850	5850	0
553	20240913	111000	0	5850	5850	5850	5850	0
554	20240913	110900	0	5850	5850	5850	5850	0
555	20240913	110800	0	5850	5850	5850	5850	0
556	20240913	110700	0	5850	5850	5850	5850	0
557	20240913	110600	0	5850	5850	5850	5850	0
558	20240913	110500	0	5850	5850	5850	5850	0
559	20240913	110400	0	5850	5850	5850	5850	0
560	20240913	110300	0	5850	5850	5850	5850	0
561	20240913	110200	0	5850	5850	5850	5850	0
562	20240913	110100	0	5850	5850	5850	5850	0
563	20240913	110000	0	5850	5850	5850	5850	0
564	20240913	105900	0	5850	5850	5850	5850	0
565	20240913	105800	0	5850	5850	5850	5850	0
566	20240913	105700	0	5850	5850	5850	5850	0
567	20240913	105600	0	5850	5850	5850	5850	0
568	20240913	105500	0	5850	5850	5850	5850	0
569	20240913	105400	0	5850	5850	5850	5850	0
570	20240913	105300	0	5850	5850	5850	5850	0
571	20240913	105200	0	5850	5850	5850	5850	0
572	20240913	105100	0	5850	5850	5850	5850	0
573	20240913	105000	0	5850	5850	5850	5850	0
574	20240913	104900	0	5850	5850	5850	5850	0
575	20240913	104800	0	5850	5850	5850	5850	0
576	20240913	104700	0	5850	5850	5850	5850	0
577	20240913	104600	0	5850	5850	5850	5850	0
578	20240913	104500	0	5850	5850	5850	5850	0
579	20240913	104400	0	5850	5850	5850	5850	0
580	20240913	104300	0	5850	5850	5850	5850	0
581	20240913	104200	0	5850	5850	5850	5850	0
582	20240913	104100	0	5850	5850	5850	5850	0
583	20240913	104000	0	5850	5850	5850	5850	0
584	20240913	103900	0	5850	5850	5850	5850	0
585	20240913	103800	0	5850	5850	5850	5850	0
586	20240913	103700	0	5850	5850	5850	5850	0
587	20240913	103600	0	5850	5850	5850	5850	0
588	20240913	103500	0	5850	5850	5850	5850	0
589	20240913	103400	0	5850	5850	5850	5850	0
590	20240913	103300	0	5850	5850	5850	5850	0
591	20240913	103200	0	5850	5850	5850	5850	0
592	20240913	103100	0	5850	5850	5850	5850	0
593	20240913	103000	0	5850	5850	5850	5850	0
594	20240913	102900	0	5850	5850	5850	5850	0
595	20240913	102800	0	5850	5850	5850	5850	0
596	20240913	102700	0	5850	5850	5850	5850	0
597	20240913	102600	0	5850	5850	5850	5850	0
598	20240913	102500	0	5850	5850	5850	5850	0
599	20240913	102400	0	5850	5850	5850	5850	0
600	20240913	102300	0	5850	5850	5850	5850	0
601	20240913	102200	0	5850	5850	5850	5850	0
602	20240913	102100	0	5850	5850	5850	5850	0
603	20240913	102000	0	5850	5850	5850	5850	0
604	20240913	101900	0	5850	5850	5850	5850	0
605	20240913	101800	0	5850	5850	5850	5850	0
606	20240913	101700	0	5850	5850	5850	5850	0
607	20240913	101600	0	5850	5850	5850	5850	0
608	20240913	101500	0	5850	5850	5850	5850	0
609	20240913	101400	0	5850	5850	5850	5850	0
610	20240913	101300	0	5850	5850	5850	5850	0
611	20240913	101200	0	5850	5850	5850	5850	0
612	20240913	101100	0	5850	5850	5850	5850	0
613	20240913	101000	0	5850	5850	5850	5850	0
614	20240913	100900	0	5850	5850	5850	5850	0
615	20240913	100800	0	5850	5850	5850	5850	0
616	20240913	100700	0	5850	5850	5850	5850	0
617	20240913	100600	0	5850	5850	5850	5850	0
618	20240913	100500	0	5850	5850	5850	5850	0
619	20240913	100400	0	5850	5850	5850	5850	0
620	20240913	100300	0	5850	5850	5850	5850	0
621	20240913	100200	0	5850	5850	5850	5850	0
622	20240913	100100	0	5850	5850	5850	5850	0
623	20240913	100000	0	5850	5850	5850	5850	0
624	20240913	095900	0	5850	5850	5850	5850	0
625	20240913	095800	0	5850	5850	5850	5850	0
626	20240913	095700	0	5850	5850	5850	5850	0
627	20240913	095600	0	5850	5850	5850	5850	0
628	20240913	095500	0	5850	5850	5850	5850	0
629	20240913	095400	0	5850	5850	5850	5850	0
630	20240913	095300	0	5850	5850	5850	5850	0
631	20240913	095200	0	5850	5850	5850	5850	0
632	20240913	095100	0	5850	5850	5850	5850	0
633	20240913	095000	0	5850	5850	5850	5850	0
634	20240913	094900	0	5850	5850	5850	5850	0
635	20240913	094800	0	5850	5850	5850	5850	0
636	20240913	094700	0	5850	5850	5850	5850	0
637	20240913	094600	0	5850	5850	5850	5850	0
638	20240913	094500	0	5850	5850	5850	5850	0
639	20240913	094400	0	5850	5850	5850	5850	0
640	20240913	094300	0	5850	5850	5850	5850	0
641	20240913	094200	0	5850	5850	5850	5850	0
642	20240913	094100	0	5850	5850	5850	5850	0
643	20240913	094000	0	5850	5850	5850	5850	0
644	20240913	093900	0	5850	5850	5850	5850	0
645	20240913	093800	0	5850	5850	5850	5850	0
646	20240913	093700	0	5850	5850	5850	5850	0
647	20240913	093600	0	5850	5850	5850	5850	0
648	20240913	093500	0	5850	5850	5850	5850	0
649	20240913	093400	0	5850	5850	5850	5850	0
650	20240913	093300	0	5850	5850	5850	5850	0
651	20240913	093200	0	5850	5850	5850	5850	0
652	20240913	093100	0	5850	5850	5850	5850	0
653	20240913	093000	0	5850	5850	5850	5850	0
654	20240913	092900	0	5850	5850	5850	5850	0
655	20240913	092800	0	5850	5850	5850	5850	0
656	20240913	092700	0	5850	5850	5850	5850	0
657	20240913	092600	0	5850	5850	5850	5850	0
658	20240913	092500	0	5850	5850	5850	5850	0
659	20240913	092400	0	5850	5850	5850	5850	0
660	20240913	092300	0	5850	5850	5850	5850	0
661	20240913	092200	0	5850	5850	5850	5850	0
662	20240913	092100	0	5850	5850	5850	5850	0
663	20240913	092000	0	5850	5850	5850	5850	0
664	20240913	091900	0	5850	5850	5850	5850	0
665	20240913	091800	0	5850	5850	5850	5850	0
666	20240913	091700	0	5850	5850	5850	5850	0
667	20240913	091600	0	5850	5850	5850	5850	0
668	20240913	091500	0	5850	5850	5850	5850	0
669	20240913	091400	0	5850	5850	5850	5850	0
670	20240913	091300	0	5850	5850	5850	5850	0
671	20240913	091200	0	5850	5850	5850	5850	0
672	20240913	091100	0	5850	5850	5850	5850	0
673	20240913	091000	0	5850	5850	5850	5850	0
674	20240913	090900	0	5850	5850	5850	5850	0
675	20240913	090800	0	5850	5850	5850	5850	0
676	20240913	090700	0	5850	5850	5850	5850	0
677	20240913	090600	0	5850	5850	5850	5850	0
678	20240913	090500	0	5850	5850	5850	5850	0
679	20240913	090400	0	5850	5850	5850	5850	0
680	20240913	090300	0	5850	5850	5850	5850	0
681	20240913	090200	0	5850	5850	5850	5850	0
682	20240913	090100	0	5850	5850	5850	5850	0
683	20240913	090000	0	5850	5850	5850	5850	0