KissMeData/150840/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	202100	0	5850	5850	5850	5850	0
3	20240509	202000	0	5850	5850	5850	5850	0
4	20240509	201900	0	5850	5850	5850	5850	0
5	20240509	201800	0	5850	5850	5850	5850	0
6	20240509	201700	0	5850	5850	5850	5850	0
7	20240509	201600	0	5850	5850	5850	5850	0
8	20240509	201500	0	5850	5850	5850	5850	0
9	20240509	201400	0	5850	5850	5850	5850	0
10	20240509	201300	0	5850	5850	5850	5850	0
11	20240509	201200	0	5850	5850	5850	5850	0
12	20240509	201100	0	5850	5850	5850	5850	0
13	20240509	201000	0	5850	5850	5850	5850	0
14	20240509	200900	0	5850	5850	5850	5850	0
15	20240509	200800	0	5850	5850	5850	5850	0
16	20240509	200700	0	5850	5850	5850	5850	0
17	20240509	200600	0	5850	5850	5850	5850	0
18	20240509	200500	0	5850	5850	5850	5850	0
19	20240509	200400	0	5850	5850	5850	5850	0
20	20240509	200300	0	5850	5850	5850	5850	0
21	20240509	200200	0	5850	5850	5850	5850	0
22	20240509	200100	0	5850	5850	5850	5850	0
23	20240509	200000	0	5850	5850	5850	5850	0
24	20240509	195900	0	5850	5850	5850	5850	0
25	20240509	195800	0	5850	5850	5850	5850	0
26	20240509	195700	0	5850	5850	5850	5850	0
27	20240509	195600	0	5850	5850	5850	5850	0
28	20240509	195500	0	5850	5850	5850	5850	0
29	20240509	195400	0	5850	5850	5850	5850	0
30	20240509	195300	0	5850	5850	5850	5850	0
31	20240509	195200	0	5850	5850	5850	5850	0
32	20240509	195100	0	5850	5850	5850	5850	0
33	20240509	195000	0	5850	5850	5850	5850	0
34	20240509	194900	0	5850	5850	5850	5850	0
35	20240509	194800	0	5850	5850	5850	5850	0
36	20240509	194700	0	5850	5850	5850	5850	0
37	20240509	194600	0	5850	5850	5850	5850	0
38	20240509	194500	0	5850	5850	5850	5850	0
39	20240509	194400	0	5850	5850	5850	5850	0
40	20240509	194300	0	5850	5850	5850	5850	0
41	20240509	194200	0	5850	5850	5850	5850	0
42	20240509	194100	0	5850	5850	5850	5850	0
43	20240509	194000	0	5850	5850	5850	5850	0
44	20240509	193900	0	5850	5850	5850	5850	0
45	20240509	193800	0	5850	5850	5850	5850	0
46	20240509	193700	0	5850	5850	5850	5850	0
47	20240509	193600	0	5850	5850	5850	5850	0
48	20240509	193500	0	5850	5850	5850	5850	0
49	20240509	193400	0	5850	5850	5850	5850	0
50	20240509	193300	0	5850	5850	5850	5850	0
51	20240509	193200	0	5850	5850	5850	5850	0
52	20240509	193100	0	5850	5850	5850	5850	0
53	20240509	193000	0	5850	5850	5850	5850	0
54	20240509	192900	0	5850	5850	5850	5850	0
55	20240509	192800	0	5850	5850	5850	5850	0
56	20240509	192700	0	5850	5850	5850	5850	0
57	20240509	192600	0	5850	5850	5850	5850	0
58	20240509	192500	0	5850	5850	5850	5850	0
59	20240509	192400	0	5850	5850	5850	5850	0
60	20240509	192300	0	5850	5850	5850	5850	0
61	20240509	192200	0	5850	5850	5850	5850	0
62	20240509	192100	0	5850	5850	5850	5850	0
63	20240509	192000	0	5850	5850	5850	5850	0
64	20240509	191900	0	5850	5850	5850	5850	0
65	20240509	191800	0	5850	5850	5850	5850	0
66	20240509	191700	0	5850	5850	5850	5850	0
67	20240509	191600	0	5850	5850	5850	5850	0
68	20240509	191500	0	5850	5850	5850	5850	0
69	20240509	191400	0	5850	5850	5850	5850	0
70	20240509	191300	0	5850	5850	5850	5850	0
71	20240509	191200	0	5850	5850	5850	5850	0
72	20240509	191100	0	5850	5850	5850	5850	0
73	20240509	191000	0	5850	5850	5850	5850	0
74	20240509	190900	0	5850	5850	5850	5850	0
75	20240509	190800	0	5850	5850	5850	5850	0
76	20240509	190700	0	5850	5850	5850	5850	0
77	20240509	190600	0	5850	5850	5850	5850	0
78	20240509	190500	0	5850	5850	5850	5850	0
79	20240509	190400	0	5850	5850	5850	5850	0
80	20240509	190300	0	5850	5850	5850	5850	0
81	20240509	190200	0	5850	5850	5850	5850	0
82	20240509	190100	0	5850	5850	5850	5850	0
83	20240509	190000	0	5850	5850	5850	5850	0
84	20240509	185900	0	5850	5850	5850	5850	0
85	20240509	185800	0	5850	5850	5850	5850	0
86	20240509	185700	0	5850	5850	5850	5850	0
87	20240509	185600	0	5850	5850	5850	5850	0
88	20240509	185500	0	5850	5850	5850	5850	0
89	20240509	185400	0	5850	5850	5850	5850	0
90	20240509	185300	0	5850	5850	5850	5850	0
91	20240509	185200	0	5850	5850	5850	5850	0
92	20240509	185100	0	5850	5850	5850	5850	0
93	20240509	185000	0	5850	5850	5850	5850	0
94	20240509	184900	0	5850	5850	5850	5850	0
95	20240509	184800	0	5850	5850	5850	5850	0
96	20240509	184700	0	5850	5850	5850	5850	0
97	20240509	184600	0	5850	5850	5850	5850	0
98	20240509	184500	0	5850	5850	5850	5850	0
99	20240509	184400	0	5850	5850	5850	5850	0
100	20240509	184300	0	5850	5850	5850	5850	0
101	20240509	184200	0	5850	5850	5850	5850	0
102	20240509	184100	0	5850	5850	5850	5850	0
103	20240509	184000	0	5850	5850	5850	5850	0
104	20240509	183900	0	5850	5850	5850	5850	0
105	20240509	183800	0	5850	5850	5850	5850	0
106	20240509	183700	0	5850	5850	5850	5850	0
107	20240509	183600	0	5850	5850	5850	5850	0
108	20240509	183500	0	5850	5850	5850	5850	0
109	20240509	183400	0	5850	5850	5850	5850	0
110	20240509	183300	0	5850	5850	5850	5850	0
111	20240509	183200	0	5850	5850	5850	5850	0
112	20240509	183100	0	5850	5850	5850	5850	0
113	20240509	183000	0	5850	5850	5850	5850	0
114	20240509	182900	0	5850	5850	5850	5850	0
115	20240509	182800	0	5850	5850	5850	5850	0
116	20240509	182700	0	5850	5850	5850	5850	0
117	20240509	182600	0	5850	5850	5850	5850	0
118	20240509	182500	0	5850	5850	5850	5850	0
119	20240509	182400	0	5850	5850	5850	5850	0
120	20240509	182300	0	5850	5850	5850	5850	0
121	20240509	182200	0	5850	5850	5850	5850	0
122	20240509	182100	0	5850	5850	5850	5850	0
123	20240509	182000	0	5850	5850	5850	5850	0
124	20240509	181900	0	5850	5850	5850	5850	0
125	20240509	181800	0	5850	5850	5850	5850	0
126	20240509	181700	0	5850	5850	5850	5850	0
127	20240509	181600	0	5850	5850	5850	5850	0
128	20240509	181500	0	5850	5850	5850	5850	0
129	20240509	181400	0	5850	5850	5850	5850	0
130	20240509	181300	0	5850	5850	5850	5850	0
131	20240509	181200	0	5850	5850	5850	5850	0
132	20240509	181100	0	5850	5850	5850	5850	0
133	20240509	181000	0	5850	5850	5850	5850	0
134	20240509	180900	0	5850	5850	5850	5850	0
135	20240509	180800	0	5850	5850	5850	5850	0
136	20240509	180700	0	5850	5850	5850	5850	0
137	20240509	180600	0	5850	5850	5850	5850	0
138	20240509	180500	0	5850	5850	5850	5850	0
139	20240509	180400	0	5850	5850	5850	5850	0
140	20240509	180300	0	5850	5850	5850	5850	0
141	20240509	180200	0	5850	5850	5850	5850	0
142	20240509	180100	0	5850	5850	5850	5850	0
143	20240509	180000	0	5850	5850	5850	5850	0
144	20240509	175900	0	5850	5850	5850	5850	0
145	20240509	175800	0	5850	5850	5850	5850	0
146	20240509	175700	0	5850	5850	5850	5850	0
147	20240509	175600	0	5850	5850	5850	5850	0
148	20240509	175500	0	5850	5850	5850	5850	0
149	20240509	175400	0	5850	5850	5850	5850	0
150	20240509	175300	0	5850	5850	5850	5850	0
151	20240509	175200	0	5850	5850	5850	5850	0
152	20240509	175100	0	5850	5850	5850	5850	0
153	20240509	175000	0	5850	5850	5850	5850	0
154	20240509	174900	0	5850	5850	5850	5850	0
155	20240509	174800	0	5850	5850	5850	5850	0
156	20240509	174700	0	5850	5850	5850	5850	0
157	20240509	174600	0	5850	5850	5850	5850	0
158	20240509	174500	0	5850	5850	5850	5850	0
159	20240509	174400	0	5850	5850	5850	5850	0
160	20240509	174300	0	5850	5850	5850	5850	0
161	20240509	174200	0	5850	5850	5850	5850	0
162	20240509	174100	0	5850	5850	5850	5850	0
163	20240509	174000	0	5850	5850	5850	5850	0
164	20240509	173900	0	5850	5850	5850	5850	0
165	20240509	173800	0	5850	5850	5850	5850	0
166	20240509	173700	0	5850	5850	5850	5850	0
167	20240509	173600	0	5850	5850	5850	5850	0
168	20240509	173500	0	5850	5850	5850	5850	0
169	20240509	173400	0	5850	5850	5850	5850	0
170	20240509	173300	0	5850	5850	5850	5850	0
171	20240509	173200	0	5850	5850	5850	5850	0
172	20240509	173100	0	5850	5850	5850	5850	0
173	20240509	173000	0	5850	5850	5850	5850	0
174	20240509	172900	0	5850	5850	5850	5850	0
175	20240509	172800	0	5850	5850	5850	5850	0
176	20240509	172700	0	5850	5850	5850	5850	0
177	20240509	172600	0	5850	5850	5850	5850	0
178	20240509	172500	0	5850	5850	5850	5850	0
179	20240509	172400	0	5850	5850	5850	5850	0
180	20240509	172300	0	5850	5850	5850	5850	0
181	20240509	172200	0	5850	5850	5850	5850	0
182	20240509	172100	0	5850	5850	5850	5850	0
183	20240509	172000	0	5850	5850	5850	5850	0
184	20240509	171900	0	5850	5850	5850	5850	0
185	20240509	171800	0	5850	5850	5850	5850	0
186	20240509	171700	0	5850	5850	5850	5850	0
187	20240509	171600	0	5850	5850	5850	5850	0
188	20240509	171500	0	5850	5850	5850	5850	0
189	20240509	171400	0	5850	5850	5850	5850	0
190	20240509	171300	0	5850	5850	5850	5850	0
191	20240509	171200	0	5850	5850	5850	5850	0
192	20240509	171100	0	5850	5850	5850	5850	0
193	20240509	171000	0	5850	5850	5850	5850	0
194	20240509	170900	0	5850	5850	5850	5850	0
195	20240509	170800	0	5850	5850	5850	5850	0
196	20240509	170700	0	5850	5850	5850	5850	0
197	20240509	170600	0	5850	5850	5850	5850	0
198	20240509	170500	0	5850	5850	5850	5850	0
199	20240509	170400	0	5850	5850	5850	5850	0
200	20240509	170300	0	5850	5850	5850	5850	0
201	20240509	170200	0	5850	5850	5850	5850	0
202	20240509	170100	0	5850	5850	5850	5850	0
203	20240509	170000	0	5850	5850	5850	5850	0
204	20240509	165900	0	5850	5850	5850	5850	0
205	20240509	165800	0	5850	5850	5850	5850	0
206	20240509	165700	0	5850	5850	5850	5850	0
207	20240509	165600	0	5850	5850	5850	5850	0
208	20240509	165500	0	5850	5850	5850	5850	0
209	20240509	165400	0	5850	5850	5850	5850	0
210	20240509	165300	0	5850	5850	5850	5850	0
211	20240509	165200	0	5850	5850	5850	5850	0
212	20240509	165100	0	5850	5850	5850	5850	0
213	20240509	165000	0	5850	5850	5850	5850	0
214	20240509	164900	0	5850	5850	5850	5850	0
215	20240509	164800	0	5850	5850	5850	5850	0
216	20240509	164700	0	5850	5850	5850	5850	0
217	20240509	164600	0	5850	5850	5850	5850	0
218	20240509	164500	0	5850	5850	5850	5850	0
219	20240509	164400	0	5850	5850	5850	5850	0
220	20240509	164300	0	5850	5850	5850	5850	0
221	20240509	164200	0	5850	5850	5850	5850	0
222	20240509	164100	0	5850	5850	5850	5850	0
223	20240509	164000	0	5850	5850	5850	5850	0
224	20240509	163900	0	5850	5850	5850	5850	0
225	20240509	163800	0	5850	5850	5850	5850	0
226	20240509	163700	0	5850	5850	5850	5850	0
227	20240509	163600	0	5850	5850	5850	5850	0
228	20240509	163500	0	5850	5850	5850	5850	0
229	20240509	163400	0	5850	5850	5850	5850	0
230	20240509	163300	0	5850	5850	5850	5850	0
231	20240509	163200	0	5850	5850	5850	5850	0
232	20240509	163100	0	5850	5850	5850	5850	0
233	20240509	163000	0	5850	5850	5850	5850	0
234	20240509	162900	0	5850	5850	5850	5850	0
235	20240509	162800	0	5850	5850	5850	5850	0
236	20240509	162700	0	5850	5850	5850	5850	0
237	20240509	162600	0	5850	5850	5850	5850	0
238	20240509	162500	0	5850	5850	5850	5850	0
239	20240509	162400	0	5850	5850	5850	5850	0
240	20240509	162300	0	5850	5850	5850	5850	0
241	20240509	162200	0	5850	5850	5850	5850	0
242	20240509	162100	0	5850	5850	5850	5850	0
243	20240509	162000	0	5850	5850	5850	5850	0
244	20240509	161900	0	5850	5850	5850	5850	0
245	20240509	161800	0	5850	5850	5850	5850	0
246	20240509	161700	0	5850	5850	5850	5850	0
247	20240509	161600	0	5850	5850	5850	5850	0
248	20240509	161500	0	5850	5850	5850	5850	0
249	20240509	161400	0	5850	5850	5850	5850	0
250	20240509	161300	0	5850	5850	5850	5850	0
251	20240509	161200	0	5850	5850	5850	5850	0
252	20240509	161100	0	5850	5850	5850	5850	0
253	20240509	161000	0	5850	5850	5850	5850	0
254	20240509	160900	0	5850	5850	5850	5850	0
255	20240509	160800	0	5850	5850	5850	5850	0
256	20240509	160700	0	5850	5850	5850	5850	0
257	20240509	160600	0	5850	5850	5850	5850	0
258	20240509	160500	0	5850	5850	5850	5850	0
259	20240509	160400	0	5850	5850	5850	5850	0
260	20240509	160300	0	5850	5850	5850	5850	0
261	20240509	160200	0	5850	5850	5850	5850	0
262	20240509	160100	0	5850	5850	5850	5850	0
263	20240509	160000	0	5850	5850	5850	5850	0
264	20240509	155900	0	5850	5850	5850	5850	0
265	20240509	155800	0	5850	5850	5850	5850	0
266	20240509	155700	0	5850	5850	5850	5850	0
267	20240509	155600	0	5850	5850	5850	5850	0
268	20240509	155500	0	5850	5850	5850	5850	0
269	20240509	155400	0	5850	5850	5850	5850	0
270	20240509	155300	0	5850	5850	5850	5850	0
271	20240509	155200	0	5850	5850	5850	5850	0
272	20240509	155100	0	5850	5850	5850	5850	0
273	20240509	155000	0	5850	5850	5850	5850	0
274	20240509	154900	0	5850	5850	5850	5850	0
275	20240509	154800	0	5850	5850	5850	5850	0
276	20240509	154700	0	5850	5850	5850	5850	0
277	20240509	154600	0	5850	5850	5850	5850	0
278	20240509	154500	0	5850	5850	5850	5850	0
279	20240509	154400	0	5850	5850	5850	5850	0
280	20240509	154300	0	5850	5850	5850	5850	0
281	20240509	154200	0	5850	5850	5850	5850	0
282	20240509	154100	0	5850	5850	5850	5850	0
283	20240509	154000	0	5850	5850	5850	5850	0
284	20240509	153900	0	5850	5850	5850	5850	0
285	20240509	153800	0	5850	5850	5850	5850	0
286	20240509	153700	0	5850	5850	5850	5850	0
287	20240509	153600	0	5850	5850	5850	5850	0
288	20240509	153500	0	5850	5850	5850	5850	0
289	20240509	153400	0	5850	5850	5850	5850	0
290	20240509	153300	0	5850	5850	5850	5850	0
291	20240509	153200	0	5850	5850	5850	5850	0
292	20240509	153100	0	5850	5850	5850	5850	0
293	20240509	153000	0	5850	5850	5850	5850	0
294	20240509	152900	0	5850	5850	5850	5850	0
295	20240509	152800	0	5850	5850	5850	5850	0
296	20240509	152700	0	5850	5850	5850	5850	0
297	20240509	152600	0	5850	5850	5850	5850	0
298	20240509	152500	0	5850	5850	5850	5850	0
299	20240509	152400	0	5850	5850	5850	5850	0
300	20240509	152300	0	5850	5850	5850	5850	0
301	20240509	152200	0	5850	5850	5850	5850	0
302	20240509	152100	0	5850	5850	5850	5850	0
303	20240509	152000	0	5850	5850	5850	5850	0
304	20240509	151900	0	5850	5850	5850	5850	0
305	20240509	151800	0	5850	5850	5850	5850	0
306	20240509	151700	0	5850	5850	5850	5850	0
307	20240509	151600	0	5850	5850	5850	5850	0
308	20240509	151500	0	5850	5850	5850	5850	0
309	20240509	151400	0	5850	5850	5850	5850	0
310	20240509	151300	0	5850	5850	5850	5850	0
311	20240509	151200	0	5850	5850	5850	5850	0
312	20240509	151100	0	5850	5850	5850	5850	0
313	20240509	151000	0	5850	5850	5850	5850	0
314	20240509	150900	0	5850	5850	5850	5850	0
315	20240509	150800	0	5850	5850	5850	5850	0
316	20240509	150700	0	5850	5850	5850	5850	0
317	20240509	150600	0	5850	5850	5850	5850	0
318	20240509	150500	0	5850	5850	5850	5850	0
319	20240509	150400	0	5850	5850	5850	5850	0
320	20240509	150300	0	5850	5850	5850	5850	0
321	20240509	150200	0	5850	5850	5850	5850	0
322	20240509	150100	0	5850	5850	5850	5850	0
323	20240509	150000	0	5850	5850	5850	5850	0
324	20240509	145900	0	5850	5850	5850	5850	0
325	20240509	145800	0	5850	5850	5850	5850	0
326	20240509	145700	0	5850	5850	5850	5850	0
327	20240509	145600	0	5850	5850	5850	5850	0
328	20240509	145500	0	5850	5850	5850	5850	0
329	20240509	145400	0	5850	5850	5850	5850	0
330	20240509	145300	0	5850	5850	5850	5850	0
331	20240509	145200	0	5850	5850	5850	5850	0
332	20240509	145100	0	5850	5850	5850	5850	0
333	20240509	145000	0	5850	5850	5850	5850	0
334	20240509	144900	0	5850	5850	5850	5850	0
335	20240509	144800	0	5850	5850	5850	5850	0
336	20240509	144700	0	5850	5850	5850	5850	0
337	20240509	144600	0	5850	5850	5850	5850	0
338	20240509	144500	0	5850	5850	5850	5850	0
339	20240509	144400	0	5850	5850	5850	5850	0
340	20240509	144300	0	5850	5850	5850	5850	0
341	20240509	144200	0	5850	5850	5850	5850	0
342	20240509	144100	0	5850	5850	5850	5850	0
343	20240509	144000	0	5850	5850	5850	5850	0
344	20240509	143900	0	5850	5850	5850	5850	0
345	20240509	143800	0	5850	5850	5850	5850	0
346	20240509	143700	0	5850	5850	5850	5850	0
347	20240509	143600	0	5850	5850	5850	5850	0
348	20240509	143500	0	5850	5850	5850	5850	0
349	20240509	143400	0	5850	5850	5850	5850	0
350	20240509	143300	0	5850	5850	5850	5850	0
351	20240509	143200	0	5850	5850	5850	5850	0
352	20240509	143100	0	5850	5850	5850	5850	0
353	20240509	143000	0	5850	5850	5850	5850	0
354	20240509	142900	0	5850	5850	5850	5850	0
355	20240509	142800	0	5850	5850	5850	5850	0
356	20240509	142700	0	5850	5850	5850	5850	0
357	20240509	142600	0	5850	5850	5850	5850	0
358	20240509	142500	0	5850	5850	5850	5850	0
359	20240509	142400	0	5850	5850	5850	5850	0
360	20240509	142300	0	5850	5850	5850	5850	0
361	20240509	142200	0	5850	5850	5850	5850	0
362	20240509	142100	0	5850	5850	5850	5850	0
363	20240509	142000	0	5850	5850	5850	5850	0
364	20240509	141900	0	5850	5850	5850	5850	0
365	20240509	141800	0	5850	5850	5850	5850	0
366	20240509	141700	0	5850	5850	5850	5850	0
367	20240509	141600	0	5850	5850	5850	5850	0
368	20240509	141500	0	5850	5850	5850	5850	0
369	20240509	141400	0	5850	5850	5850	5850	0
370	20240509	141300	0	5850	5850	5850	5850	0
371	20240509	141200	0	5850	5850	5850	5850	0
372	20240509	141100	0	5850	5850	5850	5850	0
373	20240509	141000	0	5850	5850	5850	5850	0
374	20240509	140900	0	5850	5850	5850	5850	0
375	20240509	140800	0	5850	5850	5850	5850	0
376	20240509	140700	0	5850	5850	5850	5850	0
377	20240509	140600	0	5850	5850	5850	5850	0
378	20240509	140500	0	5850	5850	5850	5850	0
379	20240509	140400	0	5850	5850	5850	5850	0
380	20240509	140300	0	5850	5850	5850	5850	0
381	20240509	140200	0	5850	5850	5850	5850	0
382	20240509	140100	0	5850	5850	5850	5850	0
383	20240509	140000	0	5850	5850	5850	5850	0
384	20240509	135900	0	5850	5850	5850	5850	0
385	20240509	135800	0	5850	5850	5850	5850	0
386	20240509	135700	0	5850	5850	5850	5850	0
387	20240509	135600	0	5850	5850	5850	5850	0
388	20240509	135500	0	5850	5850	5850	5850	0
389	20240509	135400	0	5850	5850	5850	5850	0
390	20240509	135300	0	5850	5850	5850	5850	0
391	20240509	135200	0	5850	5850	5850	5850	0
392	20240509	135100	0	5850	5850	5850	5850	0
393	20240509	135000	0	5850	5850	5850	5850	0
394	20240509	134900	0	5850	5850	5850	5850	0
395	20240509	134800	0	5850	5850	5850	5850	0
396	20240509	134700	0	5850	5850	5850	5850	0
397	20240509	134600	0	5850	5850	5850	5850	0
398	20240509	134500	0	5850	5850	5850	5850	0
399	20240509	134400	0	5850	5850	5850	5850	0
400	20240509	134300	0	5850	5850	5850	5850	0
401	20240509	134200	0	5850	5850	5850	5850	0
402	20240509	134100	0	5850	5850	5850	5850	0
403	20240509	134000	0	5850	5850	5850	5850	0
404	20240509	133900	0	5850	5850	5850	5850	0
405	20240509	133800	0	5850	5850	5850	5850	0
406	20240509	133700	0	5850	5850	5850	5850	0
407	20240509	133600	0	5850	5850	5850	5850	0
408	20240509	133500	0	5850	5850	5850	5850	0
409	20240509	133400	0	5850	5850	5850	5850	0
410	20240509	133300	0	5850	5850	5850	5850	0
411	20240509	133200	0	5850	5850	5850	5850	0
412	20240509	133100	0	5850	5850	5850	5850	0
413	20240509	133000	0	5850	5850	5850	5850	0
414	20240509	132900	0	5850	5850	5850	5850	0
415	20240509	132800	0	5850	5850	5850	5850	0
416	20240509	132700	0	5850	5850	5850	5850	0
417	20240509	132600	0	5850	5850	5850	5850	0
418	20240509	132500	0	5850	5850	5850	5850	0
419	20240509	132400	0	5850	5850	5850	5850	0
420	20240509	132300	0	5850	5850	5850	5850	0
421	20240509	132200	0	5850	5850	5850	5850	0
422	20240509	132100	0	5850	5850	5850	5850	0
423	20240509	132000	0	5850	5850	5850	5850	0
424	20240509	131900	0	5850	5850	5850	5850	0
425	20240509	131800	0	5850	5850	5850	5850	0
426	20240509	131700	0	5850	5850	5850	5850	0
427	20240509	131600	0	5850	5850	5850	5850	0
428	20240509	131500	0	5850	5850	5850	5850	0
429	20240509	131400	0	5850	5850	5850	5850	0
430	20240509	131300	0	5850	5850	5850	5850	0
431	20240509	131200	0	5850	5850	5850	5850	0
432	20240509	131100	0	5850	5850	5850	5850	0
433	20240509	131000	0	5850	5850	5850	5850	0
434	20240509	130900	0	5850	5850	5850	5850	0
435	20240509	130800	0	5850	5850	5850	5850	0
436	20240509	130700	0	5850	5850	5850	5850	0
437	20240509	130600	0	5850	5850	5850	5850	0
438	20240509	130500	0	5850	5850	5850	5850	0
439	20240509	130400	0	5850	5850	5850	5850	0
440	20240509	130300	0	5850	5850	5850	5850	0
441	20240509	130200	0	5850	5850	5850	5850	0
442	20240509	130100	0	5850	5850	5850	5850	0
443	20240509	130000	0	5850	5850	5850	5850	0
444	20240509	125900	0	5850	5850	5850	5850	0
445	20240509	125800	0	5850	5850	5850	5850	0
446	20240509	125700	0	5850	5850	5850	5850	0
447	20240509	125600	0	5850	5850	5850	5850	0
448	20240509	125500	0	5850	5850	5850	5850	0
449	20240509	125400	0	5850	5850	5850	5850	0
450	20240509	125300	0	5850	5850	5850	5850	0
451	20240509	125200	0	5850	5850	5850	5850	0
452	20240509	125100	0	5850	5850	5850	5850	0
453	20240509	125000	0	5850	5850	5850	5850	0
454	20240509	124900	0	5850	5850	5850	5850	0
455	20240509	124800	0	5850	5850	5850	5850	0
456	20240509	124700	0	5850	5850	5850	5850	0
457	20240509	124600	0	5850	5850	5850	5850	0
458	20240509	124500	0	5850	5850	5850	5850	0
459	20240509	124400	0	5850	5850	5850	5850	0
460	20240509	124300	0	5850	5850	5850	5850	0
461	20240509	124200	0	5850	5850	5850	5850	0
462	20240509	124100	0	5850	5850	5850	5850	0
463	20240509	124000	0	5850	5850	5850	5850	0
464	20240509	123900	0	5850	5850	5850	5850	0
465	20240509	123800	0	5850	5850	5850	5850	0
466	20240509	123700	0	5850	5850	5850	5850	0
467	20240509	123600	0	5850	5850	5850	5850	0
468	20240509	123500	0	5850	5850	5850	5850	0
469	20240509	123400	0	5850	5850	5850	5850	0
470	20240509	123300	0	5850	5850	5850	5850	0
471	20240509	123200	0	5850	5850	5850	5850	0
472	20240509	123100	0	5850	5850	5850	5850	0
473	20240509	123000	0	5850	5850	5850	5850	0
474	20240509	122900	0	5850	5850	5850	5850	0
475	20240509	122800	0	5850	5850	5850	5850	0
476	20240509	122700	0	5850	5850	5850	5850	0
477	20240509	122600	0	5850	5850	5850	5850	0
478	20240509	122500	0	5850	5850	5850	5850	0
479	20240509	122400	0	5850	5850	5850	5850	0
480	20240509	122300	0	5850	5850	5850	5850	0
481	20240509	122200	0	5850	5850	5850	5850	0
482	20240509	122100	0	5850	5850	5850	5850	0
483	20240509	122000	0	5850	5850	5850	5850	0
484	20240509	121900	0	5850	5850	5850	5850	0
485	20240509	121800	0	5850	5850	5850	5850	0
486	20240509	121700	0	5850	5850	5850	5850	0
487	20240509	121600	0	5850	5850	5850	5850	0
488	20240509	121500	0	5850	5850	5850	5850	0
489	20240509	121400	0	5850	5850	5850	5850	0
490	20240509	121300	0	5850	5850	5850	5850	0
491	20240509	121200	0	5850	5850	5850	5850	0
492	20240509	121100	0	5850	5850	5850	5850	0
493	20240509	121000	0	5850	5850	5850	5850	0
494	20240509	120900	0	5850	5850	5850	5850	0
495	20240509	120800	0	5850	5850	5850	5850	0
496	20240509	120700	0	5850	5850	5850	5850	0
497	20240509	120600	0	5850	5850	5850	5850	0
498	20240509	120500	0	5850	5850	5850	5850	0
499	20240509	120400	0	5850	5850	5850	5850	0
500	20240509	120300	0	5850	5850	5850	5850	0
501	20240509	120200	0	5850	5850	5850	5850	0
502	20240509	120100	0	5850	5850	5850	5850	0
503	20240509	120000	0	5850	5850	5850	5850	0
504	20240509	115900	0	5850	5850	5850	5850	0
505	20240509	115800	0	5850	5850	5850	5850	0
506	20240509	115700	0	5850	5850	5850	5850	0
507	20240509	115600	0	5850	5850	5850	5850	0
508	20240509	115500	0	5850	5850	5850	5850	0
509	20240509	115400	0	5850	5850	5850	5850	0
510	20240509	115300	0	5850	5850	5850	5850	0
511	20240509	115200	0	5850	5850	5850	5850	0
512	20240509	115100	0	5850	5850	5850	5850	0
513	20240509	115000	0	5850	5850	5850	5850	0
514	20240509	114900	0	5850	5850	5850	5850	0
515	20240509	114800	0	5850	5850	5850	5850	0
516	20240509	114700	0	5850	5850	5850	5850	0
517	20240509	114600	0	5850	5850	5850	5850	0
518	20240509	114500	0	5850	5850	5850	5850	0
519	20240509	114400	0	5850	5850	5850	5850	0
520	20240509	114300	0	5850	5850	5850	5850	0
521	20240509	114200	0	5850	5850	5850	5850	0
522	20240509	114100	0	5850	5850	5850	5850	0
523	20240509	114000	0	5850	5850	5850	5850	0
524	20240509	113900	0	5850	5850	5850	5850	0
525	20240509	113800	0	5850	5850	5850	5850	0
526	20240509	113700	0	5850	5850	5850	5850	0
527	20240509	113600	0	5850	5850	5850	5850	0
528	20240509	113500	0	5850	5850	5850	5850	0
529	20240509	113400	0	5850	5850	5850	5850	0
530	20240509	113300	0	5850	5850	5850	5850	0
531	20240509	113200	0	5850	5850	5850	5850	0
532	20240509	113100	0	5850	5850	5850	5850	0
533	20240509	113000	0	5850	5850	5850	5850	0
534	20240509	112900	0	5850	5850	5850	5850	0
535	20240509	112800	0	5850	5850	5850	5850	0
536	20240509	112700	0	5850	5850	5850	5850	0
537	20240509	112600	0	5850	5850	5850	5850	0
538	20240509	112500	0	5850	5850	5850	5850	0
539	20240509	112400	0	5850	5850	5850	5850	0
540	20240509	112300	0	5850	5850	5850	5850	0
541	20240509	112200	0	5850	5850	5850	5850	0
542	20240509	112100	0	5850	5850	5850	5850	0
543	20240509	112000	0	5850	5850	5850	5850	0
544	20240509	111900	0	5850	5850	5850	5850	0
545	20240509	111800	0	5850	5850	5850	5850	0
546	20240509	111700	0	5850	5850	5850	5850	0
547	20240509	111600	0	5850	5850	5850	5850	0
548	20240509	111500	0	5850	5850	5850	5850	0
549	20240509	111400	0	5850	5850	5850	5850	0
550	20240509	111300	0	5850	5850	5850	5850	0
551	20240509	111200	0	5850	5850	5850	5850	0
552	20240509	111100	0	5850	5850	5850	5850	0
553	20240509	111000	0	5850	5850	5850	5850	0
554	20240509	110900	0	5850	5850	5850	5850	0
555	20240509	110800	0	5850	5850	5850	5850	0
556	20240509	110700	0	5850	5850	5850	5850	0
557	20240509	110600	0	5850	5850	5850	5850	0
558	20240509	110500	0	5850	5850	5850	5850	0
559	20240509	110400	0	5850	5850	5850	5850	0
560	20240509	110300	0	5850	5850	5850	5850	0
561	20240509	110200	0	5850	5850	5850	5850	0
562	20240509	110100	0	5850	5850	5850	5850	0
563	20240509	110000	0	5850	5850	5850	5850	0
564	20240509	105900	0	5850	5850	5850	5850	0
565	20240509	105800	0	5850	5850	5850	5850	0
566	20240509	105700	0	5850	5850	5850	5850	0
567	20240509	105600	0	5850	5850	5850	5850	0
568	20240509	105500	0	5850	5850	5850	5850	0
569	20240509	105400	0	5850	5850	5850	5850	0
570	20240509	105300	0	5850	5850	5850	5850	0
571	20240509	105200	0	5850	5850	5850	5850	0
572	20240509	105100	0	5850	5850	5850	5850	0
573	20240509	105000	0	5850	5850	5850	5850	0
574	20240509	104900	0	5850	5850	5850	5850	0
575	20240509	104800	0	5850	5850	5850	5850	0
576	20240509	104700	0	5850	5850	5850	5850	0
577	20240509	104600	0	5850	5850	5850	5850	0
578	20240509	104500	0	5850	5850	5850	5850	0
579	20240509	104400	0	5850	5850	5850	5850	0
580	20240509	104300	0	5850	5850	5850	5850	0
581	20240509	104200	0	5850	5850	5850	5850	0
582	20240509	104100	0	5850	5850	5850	5850	0
583	20240509	104000	0	5850	5850	5850	5850	0
584	20240509	103900	0	5850	5850	5850	5850	0
585	20240509	103800	0	5850	5850	5850	5850	0
586	20240509	103700	0	5850	5850	5850	5850	0
587	20240509	103600	0	5850	5850	5850	5850	0
588	20240509	103500	0	5850	5850	5850	5850	0
589	20240509	103400	0	5850	5850	5850	5850	0
590	20240509	103300	0	5850	5850	5850	5850	0
591	20240509	103200	0	5850	5850	5850	5850	0
592	20240509	103100	0	5850	5850	5850	5850	0
593	20240509	103000	0	5850	5850	5850	5850	0
594	20240509	102900	0	5850	5850	5850	5850	0
595	20240509	102800	0	5850	5850	5850	5850	0
596	20240509	102700	0	5850	5850	5850	5850	0
597	20240509	102600	0	5850	5850	5850	5850	0
598	20240509	102500	0	5850	5850	5850	5850	0
599	20240509	102400	0	5850	5850	5850	5850	0
600	20240509	102300	0	5850	5850	5850	5850	0
601	20240509	102200	0	5850	5850	5850	5850	0
602	20240509	102100	0	5850	5850	5850	5850	0
603	20240509	102000	0	5850	5850	5850	5850	0
604	20240509	101900	0	5850	5850	5850	5850	0
605	20240509	101800	0	5850	5850	5850	5850	0
606	20240509	101700	0	5850	5850	5850	5850	0
607	20240509	101600	0	5850	5850	5850	5850	0
608	20240509	101500	0	5850	5850	5850	5850	0
609	20240509	101400	0	5850	5850	5850	5850	0
610	20240509	101300	0	5850	5850	5850	5850	0
611	20240509	101200	0	5850	5850	5850	5850	0
612	20240509	101100	0	5850	5850	5850	5850	0
613	20240509	101000	0	5850	5850	5850	5850	0
614	20240509	100900	0	5850	5850	5850	5850	0
615	20240509	100800	0	5850	5850	5850	5850	0
616	20240509	100700	0	5850	5850	5850	5850	0
617	20240509	100600	0	5850	5850	5850	5850	0
618	20240509	100500	0	5850	5850	5850	5850	0
619	20240509	100400	0	5850	5850	5850	5850	0
620	20240509	100300	0	5850	5850	5850	5850	0
621	20240509	100200	0	5850	5850	5850	5850	0
622	20240509	100100	0	5850	5850	5850	5850	0
623	20240509	100000	0	5850	5850	5850	5850	0
624	20240509	095900	0	5850	5850	5850	5850	0
625	20240509	095800	0	5850	5850	5850	5850	0
626	20240509	095700	0	5850	5850	5850	5850	0
627	20240509	095600	0	5850	5850	5850	5850	0
628	20240509	095500	0	5850	5850	5850	5850	0
629	20240509	095400	0	5850	5850	5850	5850	0
630	20240509	095300	0	5850	5850	5850	5850	0
631	20240509	095200	0	5850	5850	5850	5850	0
632	20240509	095100	0	5850	5850	5850	5850	0
633	20240509	095000	0	5850	5850	5850	5850	0
634	20240509	094900	0	5850	5850	5850	5850	0
635	20240509	094800	0	5850	5850	5850	5850	0
636	20240509	094700	0	5850	5850	5850	5850	0
637	20240509	094600	0	5850	5850	5850	5850	0
638	20240509	094500	0	5850	5850	5850	5850	0
639	20240509	094400	0	5850	5850	5850	5850	0
640	20240509	094300	0	5850	5850	5850	5850	0
641	20240509	094200	0	5850	5850	5850	5850	0
642	20240509	094100	0	5850	5850	5850	5850	0
643	20240509	094000	0	5850	5850	5850	5850	0
644	20240509	093900	0	5850	5850	5850	5850	0
645	20240509	093800	0	5850	5850	5850	5850	0
646	20240509	093700	0	5850	5850	5850	5850	0
647	20240509	093600	0	5850	5850	5850	5850	0
648	20240509	093500	0	5850	5850	5850	5850	0
649	20240509	093400	0	5850	5850	5850	5850	0
650	20240509	093300	0	5850	5850	5850	5850	0
651	20240509	093200	0	5850	5850	5850	5850	0
652	20240509	093100	0	5850	5850	5850	5850	0
653	20240509	093000	0	5850	5850	5850	5850	0
654	20240509	092900	0	5850	5850	5850	5850	0
655	20240509	092800	0	5850	5850	5850	5850	0
656	20240509	092700	0	5850	5850	5850	5850	0
657	20240509	092600	0	5850	5850	5850	5850	0
658	20240509	092500	0	5850	5850	5850	5850	0
659	20240509	092400	0	5850	5850	5850	5850	0
660	20240509	092300	0	5850	5850	5850	5850	0
661	20240509	092200	0	5850	5850	5850	5850	0
662	20240509	092100	0	5850	5850	5850	5850	0
663	20240509	092000	0	5850	5850	5850	5850	0
664	20240509	091900	0	5850	5850	5850	5850	0
665	20240509	091800	0	5850	5850	5850	5850	0
666	20240509	091700	0	5850	5850	5850	5850	0
667	20240509	091600	0	5850	5850	5850	5850	0
668	20240509	091500	0	5850	5850	5850	5850	0
669	20240509	091400	0	5850	5850	5850	5850	0
670	20240509	091300	0	5850	5850	5850	5850	0
671	20240509	091200	0	5850	5850	5850	5850	0
672	20240509	091100	0	5850	5850	5850	5850	0
673	20240509	091000	0	5850	5850	5850	5850	0
674	20240509	090900	0	5850	5850	5850	5850	0
675	20240509	090800	0	5850	5850	5850	5850	0
676	20240509	090700	0	5850	5850	5850	5850	0
677	20240509	090600	0	5850	5850	5850	5850	0
678	20240509	090500	0	5850	5850	5850	5850	0
679	20240509	090400	0	5850	5850	5850	5850	0
680	20240509	090300	0	5850	5850	5850	5850	0
681	20240509	090200	0	5850	5850	5850	5850	0
682	20240509	090100	0	5850	5850	5850	5850	0
683	20240509	090000	0	5850	5850	5850	5850	0