KissMeData/150840/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202200	0	5850	5850	5850	5850	0
3	20241105	202100	0	5850	5850	5850	5850	0
4	20241105	202000	0	5850	5850	5850	5850	0
5	20241105	201900	0	5850	5850	5850	5850	0
6	20241105	201800	0	5850	5850	5850	5850	0
7	20241105	201700	0	5850	5850	5850	5850	0
8	20241105	201600	0	5850	5850	5850	5850	0
9	20241105	201500	0	5850	5850	5850	5850	0
10	20241105	201400	0	5850	5850	5850	5850	0
11	20241105	201300	0	5850	5850	5850	5850	0
12	20241105	201200	0	5850	5850	5850	5850	0
13	20241105	201100	0	5850	5850	5850	5850	0
14	20241105	201000	0	5850	5850	5850	5850	0
15	20241105	200900	0	5850	5850	5850	5850	0
16	20241105	200800	0	5850	5850	5850	5850	0
17	20241105	200700	0	5850	5850	5850	5850	0
18	20241105	200600	0	5850	5850	5850	5850	0
19	20241105	200500	0	5850	5850	5850	5850	0
20	20241105	200400	0	5850	5850	5850	5850	0
21	20241105	200300	0	5850	5850	5850	5850	0
22	20241105	200200	0	5850	5850	5850	5850	0
23	20241105	200100	0	5850	5850	5850	5850	0
24	20241105	200000	0	5850	5850	5850	5850	0
25	20241105	195900	0	5850	5850	5850	5850	0
26	20241105	195800	0	5850	5850	5850	5850	0
27	20241105	195700	0	5850	5850	5850	5850	0
28	20241105	195600	0	5850	5850	5850	5850	0
29	20241105	195500	0	5850	5850	5850	5850	0
30	20241105	195400	0	5850	5850	5850	5850	0
31	20241105	195300	0	5850	5850	5850	5850	0
32	20241105	195200	0	5850	5850	5850	5850	0
33	20241105	195100	0	5850	5850	5850	5850	0
34	20241105	195000	0	5850	5850	5850	5850	0
35	20241105	194900	0	5850	5850	5850	5850	0
36	20241105	194800	0	5850	5850	5850	5850	0
37	20241105	194700	0	5850	5850	5850	5850	0
38	20241105	194600	0	5850	5850	5850	5850	0
39	20241105	194500	0	5850	5850	5850	5850	0
40	20241105	194400	0	5850	5850	5850	5850	0
41	20241105	194300	0	5850	5850	5850	5850	0
42	20241105	194200	0	5850	5850	5850	5850	0
43	20241105	194100	0	5850	5850	5850	5850	0
44	20241105	194000	0	5850	5850	5850	5850	0
45	20241105	193900	0	5850	5850	5850	5850	0
46	20241105	193800	0	5850	5850	5850	5850	0
47	20241105	193700	0	5850	5850	5850	5850	0
48	20241105	193600	0	5850	5850	5850	5850	0
49	20241105	193500	0	5850	5850	5850	5850	0
50	20241105	193400	0	5850	5850	5850	5850	0
51	20241105	193300	0	5850	5850	5850	5850	0
52	20241105	193200	0	5850	5850	5850	5850	0
53	20241105	193100	0	5850	5850	5850	5850	0
54	20241105	193000	0	5850	5850	5850	5850	0
55	20241105	192900	0	5850	5850	5850	5850	0
56	20241105	192800	0	5850	5850	5850	5850	0
57	20241105	192700	0	5850	5850	5850	5850	0
58	20241105	192600	0	5850	5850	5850	5850	0
59	20241105	192500	0	5850	5850	5850	5850	0
60	20241105	192400	0	5850	5850	5850	5850	0
61	20241105	192300	0	5850	5850	5850	5850	0
62	20241105	192200	0	5850	5850	5850	5850	0
63	20241105	192100	0	5850	5850	5850	5850	0
64	20241105	192000	0	5850	5850	5850	5850	0
65	20241105	191900	0	5850	5850	5850	5850	0
66	20241105	191800	0	5850	5850	5850	5850	0
67	20241105	191700	0	5850	5850	5850	5850	0
68	20241105	191600	0	5850	5850	5850	5850	0
69	20241105	191500	0	5850	5850	5850	5850	0
70	20241105	191400	0	5850	5850	5850	5850	0
71	20241105	191300	0	5850	5850	5850	5850	0
72	20241105	191200	0	5850	5850	5850	5850	0
73	20241105	191100	0	5850	5850	5850	5850	0
74	20241105	191000	0	5850	5850	5850	5850	0
75	20241105	190900	0	5850	5850	5850	5850	0
76	20241105	190800	0	5850	5850	5850	5850	0
77	20241105	190700	0	5850	5850	5850	5850	0
78	20241105	190600	0	5850	5850	5850	5850	0
79	20241105	190500	0	5850	5850	5850	5850	0
80	20241105	190400	0	5850	5850	5850	5850	0
81	20241105	190300	0	5850	5850	5850	5850	0
82	20241105	190200	0	5850	5850	5850	5850	0
83	20241105	190100	0	5850	5850	5850	5850	0
84	20241105	190000	0	5850	5850	5850	5850	0
85	20241105	185900	0	5850	5850	5850	5850	0
86	20241105	185800	0	5850	5850	5850	5850	0
87	20241105	185700	0	5850	5850	5850	5850	0
88	20241105	185600	0	5850	5850	5850	5850	0
89	20241105	185500	0	5850	5850	5850	5850	0
90	20241105	185400	0	5850	5850	5850	5850	0
91	20241105	185300	0	5850	5850	5850	5850	0
92	20241105	185200	0	5850	5850	5850	5850	0
93	20241105	185100	0	5850	5850	5850	5850	0
94	20241105	185000	0	5850	5850	5850	5850	0
95	20241105	184900	0	5850	5850	5850	5850	0
96	20241105	184800	0	5850	5850	5850	5850	0
97	20241105	184700	0	5850	5850	5850	5850	0
98	20241105	184600	0	5850	5850	5850	5850	0
99	20241105	184500	0	5850	5850	5850	5850	0
100	20241105	184400	0	5850	5850	5850	5850	0
101	20241105	184300	0	5850	5850	5850	5850	0
102	20241105	184200	0	5850	5850	5850	5850	0
103	20241105	184100	0	5850	5850	5850	5850	0
104	20241105	184000	0	5850	5850	5850	5850	0
105	20241105	183900	0	5850	5850	5850	5850	0
106	20241105	183800	0	5850	5850	5850	5850	0
107	20241105	183700	0	5850	5850	5850	5850	0
108	20241105	183600	0	5850	5850	5850	5850	0
109	20241105	183500	0	5850	5850	5850	5850	0
110	20241105	183400	0	5850	5850	5850	5850	0
111	20241105	183300	0	5850	5850	5850	5850	0
112	20241105	183200	0	5850	5850	5850	5850	0
113	20241105	183100	0	5850	5850	5850	5850	0
114	20241105	183000	0	5850	5850	5850	5850	0
115	20241105	182900	0	5850	5850	5850	5850	0
116	20241105	182800	0	5850	5850	5850	5850	0
117	20241105	182700	0	5850	5850	5850	5850	0
118	20241105	182600	0	5850	5850	5850	5850	0
119	20241105	182500	0	5850	5850	5850	5850	0
120	20241105	182400	0	5850	5850	5850	5850	0
121	20241105	182300	0	5850	5850	5850	5850	0
122	20241105	182200	0	5850	5850	5850	5850	0
123	20241105	182100	0	5850	5850	5850	5850	0
124	20241105	182000	0	5850	5850	5850	5850	0
125	20241105	181900	0	5850	5850	5850	5850	0
126	20241105	181800	0	5850	5850	5850	5850	0
127	20241105	181700	0	5850	5850	5850	5850	0
128	20241105	181600	0	5850	5850	5850	5850	0
129	20241105	181500	0	5850	5850	5850	5850	0
130	20241105	181400	0	5850	5850	5850	5850	0
131	20241105	181300	0	5850	5850	5850	5850	0
132	20241105	181200	0	5850	5850	5850	5850	0
133	20241105	181100	0	5850	5850	5850	5850	0
134	20241105	181000	0	5850	5850	5850	5850	0
135	20241105	180900	0	5850	5850	5850	5850	0
136	20241105	180800	0	5850	5850	5850	5850	0
137	20241105	180700	0	5850	5850	5850	5850	0
138	20241105	180600	0	5850	5850	5850	5850	0
139	20241105	180500	0	5850	5850	5850	5850	0
140	20241105	180400	0	5850	5850	5850	5850	0
141	20241105	180300	0	5850	5850	5850	5850	0
142	20241105	180200	0	5850	5850	5850	5850	0
143	20241105	180100	0	5850	5850	5850	5850	0
144	20241105	180000	0	5850	5850	5850	5850	0
145	20241105	175900	0	5850	5850	5850	5850	0
146	20241105	175800	0	5850	5850	5850	5850	0
147	20241105	175700	0	5850	5850	5850	5850	0
148	20241105	175600	0	5850	5850	5850	5850	0
149	20241105	175500	0	5850	5850	5850	5850	0
150	20241105	175400	0	5850	5850	5850	5850	0
151	20241105	175300	0	5850	5850	5850	5850	0
152	20241105	175200	0	5850	5850	5850	5850	0
153	20241105	175100	0	5850	5850	5850	5850	0
154	20241105	175000	0	5850	5850	5850	5850	0
155	20241105	174900	0	5850	5850	5850	5850	0
156	20241105	174800	0	5850	5850	5850	5850	0
157	20241105	174700	0	5850	5850	5850	5850	0
158	20241105	174600	0	5850	5850	5850	5850	0
159	20241105	174500	0	5850	5850	5850	5850	0
160	20241105	174400	0	5850	5850	5850	5850	0
161	20241105	174300	0	5850	5850	5850	5850	0
162	20241105	174200	0	5850	5850	5850	5850	0
163	20241105	174100	0	5850	5850	5850	5850	0
164	20241105	174000	0	5850	5850	5850	5850	0
165	20241105	173900	0	5850	5850	5850	5850	0
166	20241105	173800	0	5850	5850	5850	5850	0
167	20241105	173700	0	5850	5850	5850	5850	0
168	20241105	173600	0	5850	5850	5850	5850	0
169	20241105	173500	0	5850	5850	5850	5850	0
170	20241105	173400	0	5850	5850	5850	5850	0
171	20241105	173300	0	5850	5850	5850	5850	0
172	20241105	173200	0	5850	5850	5850	5850	0
173	20241105	173100	0	5850	5850	5850	5850	0
174	20241105	173000	0	5850	5850	5850	5850	0
175	20241105	172900	0	5850	5850	5850	5850	0
176	20241105	172800	0	5850	5850	5850	5850	0
177	20241105	172700	0	5850	5850	5850	5850	0
178	20241105	172600	0	5850	5850	5850	5850	0
179	20241105	172500	0	5850	5850	5850	5850	0
180	20241105	172400	0	5850	5850	5850	5850	0
181	20241105	172300	0	5850	5850	5850	5850	0
182	20241105	172200	0	5850	5850	5850	5850	0
183	20241105	172100	0	5850	5850	5850	5850	0
184	20241105	172000	0	5850	5850	5850	5850	0
185	20241105	171900	0	5850	5850	5850	5850	0
186	20241105	171800	0	5850	5850	5850	5850	0
187	20241105	171700	0	5850	5850	5850	5850	0
188	20241105	171600	0	5850	5850	5850	5850	0
189	20241105	171500	0	5850	5850	5850	5850	0
190	20241105	171400	0	5850	5850	5850	5850	0
191	20241105	171300	0	5850	5850	5850	5850	0
192	20241105	171200	0	5850	5850	5850	5850	0
193	20241105	171100	0	5850	5850	5850	5850	0
194	20241105	171000	0	5850	5850	5850	5850	0
195	20241105	170900	0	5850	5850	5850	5850	0
196	20241105	170800	0	5850	5850	5850	5850	0
197	20241105	170700	0	5850	5850	5850	5850	0
198	20241105	170600	0	5850	5850	5850	5850	0
199	20241105	170500	0	5850	5850	5850	5850	0
200	20241105	170400	0	5850	5850	5850	5850	0
201	20241105	170300	0	5850	5850	5850	5850	0
202	20241105	170200	0	5850	5850	5850	5850	0
203	20241105	170100	0	5850	5850	5850	5850	0
204	20241105	170000	0	5850	5850	5850	5850	0
205	20241105	165900	0	5850	5850	5850	5850	0
206	20241105	165800	0	5850	5850	5850	5850	0
207	20241105	165700	0	5850	5850	5850	5850	0
208	20241105	165600	0	5850	5850	5850	5850	0
209	20241105	165500	0	5850	5850	5850	5850	0
210	20241105	165400	0	5850	5850	5850	5850	0
211	20241105	165300	0	5850	5850	5850	5850	0
212	20241105	165200	0	5850	5850	5850	5850	0
213	20241105	165100	0	5850	5850	5850	5850	0
214	20241105	165000	0	5850	5850	5850	5850	0
215	20241105	164900	0	5850	5850	5850	5850	0
216	20241105	164800	0	5850	5850	5850	5850	0
217	20241105	164700	0	5850	5850	5850	5850	0
218	20241105	164600	0	5850	5850	5850	5850	0
219	20241105	164500	0	5850	5850	5850	5850	0
220	20241105	164400	0	5850	5850	5850	5850	0
221	20241105	164300	0	5850	5850	5850	5850	0
222	20241105	164200	0	5850	5850	5850	5850	0
223	20241105	164100	0	5850	5850	5850	5850	0
224	20241105	164000	0	5850	5850	5850	5850	0
225	20241105	163900	0	5850	5850	5850	5850	0
226	20241105	163800	0	5850	5850	5850	5850	0
227	20241105	163700	0	5850	5850	5850	5850	0
228	20241105	163600	0	5850	5850	5850	5850	0
229	20241105	163500	0	5850	5850	5850	5850	0
230	20241105	163400	0	5850	5850	5850	5850	0
231	20241105	163300	0	5850	5850	5850	5850	0
232	20241105	163200	0	5850	5850	5850	5850	0
233	20241105	163100	0	5850	5850	5850	5850	0
234	20241105	163000	0	5850	5850	5850	5850	0
235	20241105	162900	0	5850	5850	5850	5850	0
236	20241105	162800	0	5850	5850	5850	5850	0
237	20241105	162700	0	5850	5850	5850	5850	0
238	20241105	162600	0	5850	5850	5850	5850	0
239	20241105	162500	0	5850	5850	5850	5850	0
240	20241105	162400	0	5850	5850	5850	5850	0
241	20241105	162300	0	5850	5850	5850	5850	0
242	20241105	162200	0	5850	5850	5850	5850	0
243	20241105	162100	0	5850	5850	5850	5850	0
244	20241105	162000	0	5850	5850	5850	5850	0
245	20241105	161900	0	5850	5850	5850	5850	0
246	20241105	161800	0	5850	5850	5850	5850	0
247	20241105	161700	0	5850	5850	5850	5850	0
248	20241105	161600	0	5850	5850	5850	5850	0
249	20241105	161500	0	5850	5850	5850	5850	0
250	20241105	161400	0	5850	5850	5850	5850	0
251	20241105	161300	0	5850	5850	5850	5850	0
252	20241105	161200	0	5850	5850	5850	5850	0
253	20241105	161100	0	5850	5850	5850	5850	0
254	20241105	161000	0	5850	5850	5850	5850	0
255	20241105	160900	0	5850	5850	5850	5850	0
256	20241105	160800	0	5850	5850	5850	5850	0
257	20241105	160700	0	5850	5850	5850	5850	0
258	20241105	160600	0	5850	5850	5850	5850	0
259	20241105	160500	0	5850	5850	5850	5850	0
260	20241105	160400	0	5850	5850	5850	5850	0
261	20241105	160300	0	5850	5850	5850	5850	0
262	20241105	160200	0	5850	5850	5850	5850	0
263	20241105	160100	0	5850	5850	5850	5850	0
264	20241105	160000	0	5850	5850	5850	5850	0
265	20241105	155900	0	5850	5850	5850	5850	0
266	20241105	155800	0	5850	5850	5850	5850	0
267	20241105	155700	0	5850	5850	5850	5850	0
268	20241105	155600	0	5850	5850	5850	5850	0
269	20241105	155500	0	5850	5850	5850	5850	0
270	20241105	155400	0	5850	5850	5850	5850	0
271	20241105	155300	0	5850	5850	5850	5850	0
272	20241105	155200	0	5850	5850	5850	5850	0
273	20241105	155100	0	5850	5850	5850	5850	0
274	20241105	155000	0	5850	5850	5850	5850	0
275	20241105	154900	0	5850	5850	5850	5850	0
276	20241105	154800	0	5850	5850	5850	5850	0
277	20241105	154700	0	5850	5850	5850	5850	0
278	20241105	154600	0	5850	5850	5850	5850	0
279	20241105	154500	0	5850	5850	5850	5850	0
280	20241105	154400	0	5850	5850	5850	5850	0
281	20241105	154300	0	5850	5850	5850	5850	0
282	20241105	154200	0	5850	5850	5850	5850	0
283	20241105	154100	0	5850	5850	5850	5850	0
284	20241105	154000	0	5850	5850	5850	5850	0
285	20241105	153900	0	5850	5850	5850	5850	0
286	20241105	153800	0	5850	5850	5850	5850	0
287	20241105	153700	0	5850	5850	5850	5850	0
288	20241105	153600	0	5850	5850	5850	5850	0
289	20241105	153500	0	5850	5850	5850	5850	0
290	20241105	153400	0	5850	5850	5850	5850	0
291	20241105	153300	0	5850	5850	5850	5850	0
292	20241105	153200	0	5850	5850	5850	5850	0
293	20241105	153100	0	5850	5850	5850	5850	0
294	20241105	153000	0	5850	5850	5850	5850	0
295	20241105	152900	0	5850	5850	5850	5850	0
296	20241105	152800	0	5850	5850	5850	5850	0
297	20241105	152700	0	5850	5850	5850	5850	0
298	20241105	152600	0	5850	5850	5850	5850	0
299	20241105	152500	0	5850	5850	5850	5850	0
300	20241105	152400	0	5850	5850	5850	5850	0
301	20241105	152300	0	5850	5850	5850	5850	0
302	20241105	152200	0	5850	5850	5850	5850	0
303	20241105	152100	0	5850	5850	5850	5850	0
304	20241105	152000	0	5850	5850	5850	5850	0
305	20241105	151900	0	5850	5850	5850	5850	0
306	20241105	151800	0	5850	5850	5850	5850	0
307	20241105	151700	0	5850	5850	5850	5850	0
308	20241105	151600	0	5850	5850	5850	5850	0
309	20241105	151500	0	5850	5850	5850	5850	0
310	20241105	151400	0	5850	5850	5850	5850	0
311	20241105	151300	0	5850	5850	5850	5850	0
312	20241105	151200	0	5850	5850	5850	5850	0
313	20241105	151100	0	5850	5850	5850	5850	0
314	20241105	151000	0	5850	5850	5850	5850	0
315	20241105	150900	0	5850	5850	5850	5850	0
316	20241105	150800	0	5850	5850	5850	5850	0
317	20241105	150700	0	5850	5850	5850	5850	0
318	20241105	150600	0	5850	5850	5850	5850	0
319	20241105	150500	0	5850	5850	5850	5850	0
320	20241105	150400	0	5850	5850	5850	5850	0
321	20241105	150300	0	5850	5850	5850	5850	0
322	20241105	150200	0	5850	5850	5850	5850	0
323	20241105	150100	0	5850	5850	5850	5850	0
324	20241105	150000	0	5850	5850	5850	5850	0
325	20241105	145900	0	5850	5850	5850	5850	0
326	20241105	145800	0	5850	5850	5850	5850	0
327	20241105	145700	0	5850	5850	5850	5850	0
328	20241105	145600	0	5850	5850	5850	5850	0
329	20241105	145500	0	5850	5850	5850	5850	0
330	20241105	145400	0	5850	5850	5850	5850	0
331	20241105	145300	0	5850	5850	5850	5850	0
332	20241105	145200	0	5850	5850	5850	5850	0
333	20241105	145100	0	5850	5850	5850	5850	0
334	20241105	145000	0	5850	5850	5850	5850	0
335	20241105	144900	0	5850	5850	5850	5850	0
336	20241105	144800	0	5850	5850	5850	5850	0
337	20241105	144700	0	5850	5850	5850	5850	0
338	20241105	144600	0	5850	5850	5850	5850	0
339	20241105	144500	0	5850	5850	5850	5850	0
340	20241105	144400	0	5850	5850	5850	5850	0
341	20241105	144300	0	5850	5850	5850	5850	0
342	20241105	144200	0	5850	5850	5850	5850	0
343	20241105	144100	0	5850	5850	5850	5850	0
344	20241105	144000	0	5850	5850	5850	5850	0
345	20241105	143900	0	5850	5850	5850	5850	0
346	20241105	143800	0	5850	5850	5850	5850	0
347	20241105	143700	0	5850	5850	5850	5850	0
348	20241105	143600	0	5850	5850	5850	5850	0
349	20241105	143500	0	5850	5850	5850	5850	0
350	20241105	143400	0	5850	5850	5850	5850	0
351	20241105	143300	0	5850	5850	5850	5850	0
352	20241105	143200	0	5850	5850	5850	5850	0
353	20241105	143100	0	5850	5850	5850	5850	0
354	20241105	143000	0	5850	5850	5850	5850	0
355	20241105	142900	0	5850	5850	5850	5850	0
356	20241105	142800	0	5850	5850	5850	5850	0
357	20241105	142700	0	5850	5850	5850	5850	0
358	20241105	142600	0	5850	5850	5850	5850	0
359	20241105	142500	0	5850	5850	5850	5850	0
360	20241105	142400	0	5850	5850	5850	5850	0
361	20241105	142300	0	5850	5850	5850	5850	0
362	20241105	142200	0	5850	5850	5850	5850	0
363	20241105	142100	0	5850	5850	5850	5850	0
364	20241105	142000	0	5850	5850	5850	5850	0
365	20241105	141900	0	5850	5850	5850	5850	0
366	20241105	141800	0	5850	5850	5850	5850	0
367	20241105	141700	0	5850	5850	5850	5850	0
368	20241105	141600	0	5850	5850	5850	5850	0
369	20241105	141500	0	5850	5850	5850	5850	0
370	20241105	141400	0	5850	5850	5850	5850	0
371	20241105	141300	0	5850	5850	5850	5850	0
372	20241105	141200	0	5850	5850	5850	5850	0
373	20241105	141100	0	5850	5850	5850	5850	0
374	20241105	141000	0	5850	5850	5850	5850	0
375	20241105	140900	0	5850	5850	5850	5850	0
376	20241105	140800	0	5850	5850	5850	5850	0
377	20241105	140700	0	5850	5850	5850	5850	0
378	20241105	140600	0	5850	5850	5850	5850	0
379	20241105	140500	0	5850	5850	5850	5850	0
380	20241105	140400	0	5850	5850	5850	5850	0
381	20241105	140300	0	5850	5850	5850	5850	0
382	20241105	140200	0	5850	5850	5850	5850	0
383	20241105	140100	0	5850	5850	5850	5850	0
384	20241105	140000	0	5850	5850	5850	5850	0
385	20241105	135900	0	5850	5850	5850	5850	0
386	20241105	135800	0	5850	5850	5850	5850	0
387	20241105	135700	0	5850	5850	5850	5850	0
388	20241105	135600	0	5850	5850	5850	5850	0
389	20241105	135500	0	5850	5850	5850	5850	0
390	20241105	135400	0	5850	5850	5850	5850	0
391	20241105	135300	0	5850	5850	5850	5850	0
392	20241105	135200	0	5850	5850	5850	5850	0
393	20241105	135100	0	5850	5850	5850	5850	0
394	20241105	135000	0	5850	5850	5850	5850	0
395	20241105	134900	0	5850	5850	5850	5850	0
396	20241105	134800	0	5850	5850	5850	5850	0
397	20241105	134700	0	5850	5850	5850	5850	0
398	20241105	134600	0	5850	5850	5850	5850	0
399	20241105	134500	0	5850	5850	5850	5850	0
400	20241105	134400	0	5850	5850	5850	5850	0
401	20241105	134300	0	5850	5850	5850	5850	0
402	20241105	134200	0	5850	5850	5850	5850	0
403	20241105	134100	0	5850	5850	5850	5850	0
404	20241105	134000	0	5850	5850	5850	5850	0
405	20241105	133900	0	5850	5850	5850	5850	0
406	20241105	133800	0	5850	5850	5850	5850	0
407	20241105	133700	0	5850	5850	5850	5850	0
408	20241105	133600	0	5850	5850	5850	5850	0
409	20241105	133500	0	5850	5850	5850	5850	0
410	20241105	133400	0	5850	5850	5850	5850	0
411	20241105	133300	0	5850	5850	5850	5850	0
412	20241105	133200	0	5850	5850	5850	5850	0
413	20241105	133100	0	5850	5850	5850	5850	0
414	20241105	133000	0	5850	5850	5850	5850	0
415	20241105	132900	0	5850	5850	5850	5850	0
416	20241105	132800	0	5850	5850	5850	5850	0
417	20241105	132700	0	5850	5850	5850	5850	0
418	20241105	132600	0	5850	5850	5850	5850	0
419	20241105	132500	0	5850	5850	5850	5850	0
420	20241105	132400	0	5850	5850	5850	5850	0
421	20241105	132300	0	5850	5850	5850	5850	0
422	20241105	132200	0	5850	5850	5850	5850	0
423	20241105	132100	0	5850	5850	5850	5850	0
424	20241105	132000	0	5850	5850	5850	5850	0
425	20241105	131900	0	5850	5850	5850	5850	0
426	20241105	131800	0	5850	5850	5850	5850	0
427	20241105	131700	0	5850	5850	5850	5850	0
428	20241105	131600	0	5850	5850	5850	5850	0
429	20241105	131500	0	5850	5850	5850	5850	0
430	20241105	131400	0	5850	5850	5850	5850	0
431	20241105	131300	0	5850	5850	5850	5850	0
432	20241105	131200	0	5850	5850	5850	5850	0
433	20241105	131100	0	5850	5850	5850	5850	0
434	20241105	131000	0	5850	5850	5850	5850	0
435	20241105	130900	0	5850	5850	5850	5850	0
436	20241105	130800	0	5850	5850	5850	5850	0
437	20241105	130700	0	5850	5850	5850	5850	0
438	20241105	130600	0	5850	5850	5850	5850	0
439	20241105	130500	0	5850	5850	5850	5850	0
440	20241105	130400	0	5850	5850	5850	5850	0
441	20241105	130300	0	5850	5850	5850	5850	0
442	20241105	130200	0	5850	5850	5850	5850	0
443	20241105	130100	0	5850	5850	5850	5850	0
444	20241105	130000	0	5850	5850	5850	5850	0
445	20241105	125900	0	5850	5850	5850	5850	0
446	20241105	125800	0	5850	5850	5850	5850	0
447	20241105	125700	0	5850	5850	5850	5850	0
448	20241105	125600	0	5850	5850	5850	5850	0
449	20241105	125500	0	5850	5850	5850	5850	0
450	20241105	125400	0	5850	5850	5850	5850	0
451	20241105	125300	0	5850	5850	5850	5850	0
452	20241105	125200	0	5850	5850	5850	5850	0
453	20241105	125100	0	5850	5850	5850	5850	0
454	20241105	125000	0	5850	5850	5850	5850	0
455	20241105	124900	0	5850	5850	5850	5850	0
456	20241105	124800	0	5850	5850	5850	5850	0
457	20241105	124700	0	5850	5850	5850	5850	0
458	20241105	124600	0	5850	5850	5850	5850	0
459	20241105	124500	0	5850	5850	5850	5850	0
460	20241105	124400	0	5850	5850	5850	5850	0
461	20241105	124300	0	5850	5850	5850	5850	0
462	20241105	124200	0	5850	5850	5850	5850	0
463	20241105	124100	0	5850	5850	5850	5850	0
464	20241105	124000	0	5850	5850	5850	5850	0
465	20241105	123900	0	5850	5850	5850	5850	0
466	20241105	123800	0	5850	5850	5850	5850	0
467	20241105	123700	0	5850	5850	5850	5850	0
468	20241105	123600	0	5850	5850	5850	5850	0
469	20241105	123500	0	5850	5850	5850	5850	0
470	20241105	123400	0	5850	5850	5850	5850	0
471	20241105	123300	0	5850	5850	5850	5850	0
472	20241105	123200	0	5850	5850	5850	5850	0
473	20241105	123100	0	5850	5850	5850	5850	0
474	20241105	123000	0	5850	5850	5850	5850	0
475	20241105	122900	0	5850	5850	5850	5850	0
476	20241105	122800	0	5850	5850	5850	5850	0
477	20241105	122700	0	5850	5850	5850	5850	0
478	20241105	122600	0	5850	5850	5850	5850	0
479	20241105	122500	0	5850	5850	5850	5850	0
480	20241105	122400	0	5850	5850	5850	5850	0
481	20241105	122300	0	5850	5850	5850	5850	0
482	20241105	122200	0	5850	5850	5850	5850	0
483	20241105	122100	0	5850	5850	5850	5850	0
484	20241105	122000	0	5850	5850	5850	5850	0
485	20241105	121900	0	5850	5850	5850	5850	0
486	20241105	121800	0	5850	5850	5850	5850	0
487	20241105	121700	0	5850	5850	5850	5850	0
488	20241105	121600	0	5850	5850	5850	5850	0
489	20241105	121500	0	5850	5850	5850	5850	0
490	20241105	121400	0	5850	5850	5850	5850	0
491	20241105	121300	0	5850	5850	5850	5850	0
492	20241105	121200	0	5850	5850	5850	5850	0
493	20241105	121100	0	5850	5850	5850	5850	0
494	20241105	121000	0	5850	5850	5850	5850	0
495	20241105	120900	0	5850	5850	5850	5850	0
496	20241105	120800	0	5850	5850	5850	5850	0
497	20241105	120700	0	5850	5850	5850	5850	0
498	20241105	120600	0	5850	5850	5850	5850	0
499	20241105	120500	0	5850	5850	5850	5850	0
500	20241105	120400	0	5850	5850	5850	5850	0
501	20241105	120300	0	5850	5850	5850	5850	0
502	20241105	120200	0	5850	5850	5850	5850	0
503	20241105	120100	0	5850	5850	5850	5850	0
504	20241105	120000	0	5850	5850	5850	5850	0
505	20241105	115900	0	5850	5850	5850	5850	0
506	20241105	115800	0	5850	5850	5850	5850	0
507	20241105	115700	0	5850	5850	5850	5850	0
508	20241105	115600	0	5850	5850	5850	5850	0
509	20241105	115500	0	5850	5850	5850	5850	0
510	20241105	115400	0	5850	5850	5850	5850	0
511	20241105	115300	0	5850	5850	5850	5850	0
512	20241105	115200	0	5850	5850	5850	5850	0
513	20241105	115100	0	5850	5850	5850	5850	0
514	20241105	115000	0	5850	5850	5850	5850	0
515	20241105	114900	0	5850	5850	5850	5850	0
516	20241105	114800	0	5850	5850	5850	5850	0
517	20241105	114700	0	5850	5850	5850	5850	0
518	20241105	114600	0	5850	5850	5850	5850	0
519	20241105	114500	0	5850	5850	5850	5850	0
520	20241105	114400	0	5850	5850	5850	5850	0
521	20241105	114300	0	5850	5850	5850	5850	0
522	20241105	114200	0	5850	5850	5850	5850	0
523	20241105	114100	0	5850	5850	5850	5850	0
524	20241105	114000	0	5850	5850	5850	5850	0
525	20241105	113900	0	5850	5850	5850	5850	0
526	20241105	113800	0	5850	5850	5850	5850	0
527	20241105	113700	0	5850	5850	5850	5850	0
528	20241105	113600	0	5850	5850	5850	5850	0
529	20241105	113500	0	5850	5850	5850	5850	0
530	20241105	113400	0	5850	5850	5850	5850	0
531	20241105	113300	0	5850	5850	5850	5850	0
532	20241105	113200	0	5850	5850	5850	5850	0
533	20241105	113100	0	5850	5850	5850	5850	0
534	20241105	113000	0	5850	5850	5850	5850	0
535	20241105	112900	0	5850	5850	5850	5850	0
536	20241105	112800	0	5850	5850	5850	5850	0
537	20241105	112700	0	5850	5850	5850	5850	0
538	20241105	112600	0	5850	5850	5850	5850	0
539	20241105	112500	0	5850	5850	5850	5850	0
540	20241105	112400	0	5850	5850	5850	5850	0
541	20241105	112300	0	5850	5850	5850	5850	0
542	20241105	112200	0	5850	5850	5850	5850	0
543	20241105	112100	0	5850	5850	5850	5850	0
544	20241105	112000	0	5850	5850	5850	5850	0
545	20241105	111900	0	5850	5850	5850	5850	0
546	20241105	111800	0	5850	5850	5850	5850	0
547	20241105	111700	0	5850	5850	5850	5850	0
548	20241105	111600	0	5850	5850	5850	5850	0
549	20241105	111500	0	5850	5850	5850	5850	0
550	20241105	111400	0	5850	5850	5850	5850	0
551	20241105	111300	0	5850	5850	5850	5850	0
552	20241105	111200	0	5850	5850	5850	5850	0
553	20241105	111100	0	5850	5850	5850	5850	0
554	20241105	111000	0	5850	5850	5850	5850	0
555	20241105	110900	0	5850	5850	5850	5850	0
556	20241105	110800	0	5850	5850	5850	5850	0
557	20241105	110700	0	5850	5850	5850	5850	0
558	20241105	110600	0	5850	5850	5850	5850	0
559	20241105	110500	0	5850	5850	5850	5850	0
560	20241105	110400	0	5850	5850	5850	5850	0
561	20241105	110300	0	5850	5850	5850	5850	0
562	20241105	110200	0	5850	5850	5850	5850	0
563	20241105	110100	0	5850	5850	5850	5850	0
564	20241105	110000	0	5850	5850	5850	5850	0
565	20241105	105900	0	5850	5850	5850	5850	0
566	20241105	105800	0	5850	5850	5850	5850	0
567	20241105	105700	0	5850	5850	5850	5850	0
568	20241105	105600	0	5850	5850	5850	5850	0
569	20241105	105500	0	5850	5850	5850	5850	0
570	20241105	105400	0	5850	5850	5850	5850	0
571	20241105	105300	0	5850	5850	5850	5850	0
572	20241105	105200	0	5850	5850	5850	5850	0
573	20241105	105100	0	5850	5850	5850	5850	0
574	20241105	105000	0	5850	5850	5850	5850	0
575	20241105	104900	0	5850	5850	5850	5850	0
576	20241105	104800	0	5850	5850	5850	5850	0
577	20241105	104700	0	5850	5850	5850	5850	0
578	20241105	104600	0	5850	5850	5850	5850	0
579	20241105	104500	0	5850	5850	5850	5850	0
580	20241105	104400	0	5850	5850	5850	5850	0
581	20241105	104300	0	5850	5850	5850	5850	0
582	20241105	104200	0	5850	5850	5850	5850	0
583	20241105	104100	0	5850	5850	5850	5850	0
584	20241105	104000	0	5850	5850	5850	5850	0
585	20241105	103900	0	5850	5850	5850	5850	0
586	20241105	103800	0	5850	5850	5850	5850	0
587	20241105	103700	0	5850	5850	5850	5850	0
588	20241105	103600	0	5850	5850	5850	5850	0
589	20241105	103500	0	5850	5850	5850	5850	0
590	20241105	103400	0	5850	5850	5850	5850	0
591	20241105	103300	0	5850	5850	5850	5850	0
592	20241105	103200	0	5850	5850	5850	5850	0
593	20241105	103100	0	5850	5850	5850	5850	0
594	20241105	103000	0	5850	5850	5850	5850	0
595	20241105	102900	0	5850	5850	5850	5850	0
596	20241105	102800	0	5850	5850	5850	5850	0
597	20241105	102700	0	5850	5850	5850	5850	0
598	20241105	102600	0	5850	5850	5850	5850	0
599	20241105	102500	0	5850	5850	5850	5850	0
600	20241105	102400	0	5850	5850	5850	5850	0
601	20241105	102300	0	5850	5850	5850	5850	0
602	20241105	102200	0	5850	5850	5850	5850	0
603	20241105	102100	0	5850	5850	5850	5850	0
604	20241105	102000	0	5850	5850	5850	5850	0
605	20241105	101900	0	5850	5850	5850	5850	0
606	20241105	101800	0	5850	5850	5850	5850	0
607	20241105	101700	0	5850	5850	5850	5850	0
608	20241105	101600	0	5850	5850	5850	5850	0
609	20241105	101500	0	5850	5850	5850	5850	0
610	20241105	101400	0	5850	5850	5850	5850	0
611	20241105	101300	0	5850	5850	5850	5850	0
612	20241105	101200	0	5850	5850	5850	5850	0
613	20241105	101100	0	5850	5850	5850	5850	0
614	20241105	101000	0	5850	5850	5850	5850	0
615	20241105	100900	0	5850	5850	5850	5850	0
616	20241105	100800	0	5850	5850	5850	5850	0
617	20241105	100700	0	5850	5850	5850	5850	0
618	20241105	100600	0	5850	5850	5850	5850	0
619	20241105	100500	0	5850	5850	5850	5850	0
620	20241105	100400	0	5850	5850	5850	5850	0
621	20241105	100300	0	5850	5850	5850	5850	0
622	20241105	100200	0	5850	5850	5850	5850	0
623	20241105	100100	0	5850	5850	5850	5850	0
624	20241105	100000	0	5850	5850	5850	5850	0
625	20241105	095900	0	5850	5850	5850	5850	0
626	20241105	095800	0	5850	5850	5850	5850	0
627	20241105	095700	0	5850	5850	5850	5850	0
628	20241105	095600	0	5850	5850	5850	5850	0
629	20241105	095500	0	5850	5850	5850	5850	0
630	20241105	095400	0	5850	5850	5850	5850	0
631	20241105	095300	0	5850	5850	5850	5850	0
632	20241105	095200	0	5850	5850	5850	5850	0
633	20241105	095100	0	5850	5850	5850	5850	0
634	20241105	095000	0	5850	5850	5850	5850	0
635	20241105	094900	0	5850	5850	5850	5850	0
636	20241105	094800	0	5850	5850	5850	5850	0
637	20241105	094700	0	5850	5850	5850	5850	0
638	20241105	094600	0	5850	5850	5850	5850	0
639	20241105	094500	0	5850	5850	5850	5850	0
640	20241105	094400	0	5850	5850	5850	5850	0
641	20241105	094300	0	5850	5850	5850	5850	0
642	20241105	094200	0	5850	5850	5850	5850	0
643	20241105	094100	0	5850	5850	5850	5850	0
644	20241105	094000	0	5850	5850	5850	5850	0
645	20241105	093900	0	5850	5850	5850	5850	0
646	20241105	093800	0	5850	5850	5850	5850	0
647	20241105	093700	0	5850	5850	5850	5850	0
648	20241105	093600	0	5850	5850	5850	5850	0
649	20241105	093500	0	5850	5850	5850	5850	0
650	20241105	093400	0	5850	5850	5850	5850	0
651	20241105	093300	0	5850	5850	5850	5850	0
652	20241105	093200	0	5850	5850	5850	5850	0
653	20241105	093100	0	5850	5850	5850	5850	0
654	20241105	093000	0	5850	5850	5850	5850	0
655	20241105	092900	0	5850	5850	5850	5850	0
656	20241105	092800	0	5850	5850	5850	5850	0
657	20241105	092700	0	5850	5850	5850	5850	0
658	20241105	092600	0	5850	5850	5850	5850	0
659	20241105	092500	0	5850	5850	5850	5850	0
660	20241105	092400	0	5850	5850	5850	5850	0
661	20241105	092300	0	5850	5850	5850	5850	0
662	20241105	092200	0	5850	5850	5850	5850	0
663	20241105	092100	0	5850	5850	5850	5850	0
664	20241105	092000	0	5850	5850	5850	5850	0
665	20241105	091900	0	5850	5850	5850	5850	0
666	20241105	091800	0	5850	5850	5850	5850	0
667	20241105	091700	0	5850	5850	5850	5850	0
668	20241105	091600	0	5850	5850	5850	5850	0
669	20241105	091500	0	5850	5850	5850	5850	0
670	20241105	091400	0	5850	5850	5850	5850	0
671	20241105	091300	0	5850	5850	5850	5850	0
672	20241105	091200	0	5850	5850	5850	5850	0
673	20241105	091100	0	5850	5850	5850	5850	0
674	20241105	091000	0	5850	5850	5850	5850	0
675	20241105	090900	0	5850	5850	5850	5850	0
676	20241105	090800	0	5850	5850	5850	5850	0
677	20241105	090700	0	5850	5850	5850	5850	0
678	20241105	090600	0	5850	5850	5850	5850	0
679	20241105	090500	0	5850	5850	5850	5850	0
680	20241105	090400	0	5850	5850	5850	5850	0
681	20241105	090300	0	5850	5850	5850	5850	0
682	20241105	090200	0	5850	5850	5850	5850	0
683	20241105	090100	0	5850	5850	5850	5850	0
684	20241105	090000	0	5850	5850	5850	5850	0