KissMeData/150840/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	202300	0	5850	5850	5850	5850	0
3	20241108	202200	0	5850	5850	5850	5850	0
4	20241108	202100	0	5850	5850	5850	5850	0
5	20241108	202000	0	5850	5850	5850	5850	0
6	20241108	201900	0	5850	5850	5850	5850	0
7	20241108	201800	0	5850	5850	5850	5850	0
8	20241108	201700	0	5850	5850	5850	5850	0
9	20241108	201600	0	5850	5850	5850	5850	0
10	20241108	201500	0	5850	5850	5850	5850	0
11	20241108	201400	0	5850	5850	5850	5850	0
12	20241108	201300	0	5850	5850	5850	5850	0
13	20241108	201200	0	5850	5850	5850	5850	0
14	20241108	201100	0	5850	5850	5850	5850	0
15	20241108	201000	0	5850	5850	5850	5850	0
16	20241108	200900	0	5850	5850	5850	5850	0
17	20241108	200800	0	5850	5850	5850	5850	0
18	20241108	200700	0	5850	5850	5850	5850	0
19	20241108	200600	0	5850	5850	5850	5850	0
20	20241108	200500	0	5850	5850	5850	5850	0
21	20241108	200400	0	5850	5850	5850	5850	0
22	20241108	200300	0	5850	5850	5850	5850	0
23	20241108	200200	0	5850	5850	5850	5850	0
24	20241108	200100	0	5850	5850	5850	5850	0
25	20241108	200000	0	5850	5850	5850	5850	0
26	20241108	195900	0	5850	5850	5850	5850	0
27	20241108	195800	0	5850	5850	5850	5850	0
28	20241108	195700	0	5850	5850	5850	5850	0
29	20241108	195600	0	5850	5850	5850	5850	0
30	20241108	195500	0	5850	5850	5850	5850	0
31	20241108	195400	0	5850	5850	5850	5850	0
32	20241108	195300	0	5850	5850	5850	5850	0
33	20241108	195200	0	5850	5850	5850	5850	0
34	20241108	195100	0	5850	5850	5850	5850	0
35	20241108	195000	0	5850	5850	5850	5850	0
36	20241108	194900	0	5850	5850	5850	5850	0
37	20241108	194800	0	5850	5850	5850	5850	0
38	20241108	194700	0	5850	5850	5850	5850	0
39	20241108	194600	0	5850	5850	5850	5850	0
40	20241108	194500	0	5850	5850	5850	5850	0
41	20241108	194400	0	5850	5850	5850	5850	0
42	20241108	194300	0	5850	5850	5850	5850	0
43	20241108	194200	0	5850	5850	5850	5850	0
44	20241108	194100	0	5850	5850	5850	5850	0
45	20241108	194000	0	5850	5850	5850	5850	0
46	20241108	193900	0	5850	5850	5850	5850	0
47	20241108	193800	0	5850	5850	5850	5850	0
48	20241108	193700	0	5850	5850	5850	5850	0
49	20241108	193600	0	5850	5850	5850	5850	0
50	20241108	193500	0	5850	5850	5850	5850	0
51	20241108	193400	0	5850	5850	5850	5850	0
52	20241108	193300	0	5850	5850	5850	5850	0
53	20241108	193200	0	5850	5850	5850	5850	0
54	20241108	193100	0	5850	5850	5850	5850	0
55	20241108	193000	0	5850	5850	5850	5850	0
56	20241108	192900	0	5850	5850	5850	5850	0
57	20241108	192800	0	5850	5850	5850	5850	0
58	20241108	192700	0	5850	5850	5850	5850	0
59	20241108	192600	0	5850	5850	5850	5850	0
60	20241108	192500	0	5850	5850	5850	5850	0
61	20241108	192400	0	5850	5850	5850	5850	0
62	20241108	192300	0	5850	5850	5850	5850	0
63	20241108	192200	0	5850	5850	5850	5850	0
64	20241108	192100	0	5850	5850	5850	5850	0
65	20241108	192000	0	5850	5850	5850	5850	0
66	20241108	191900	0	5850	5850	5850	5850	0
67	20241108	191800	0	5850	5850	5850	5850	0
68	20241108	191700	0	5850	5850	5850	5850	0
69	20241108	191600	0	5850	5850	5850	5850	0
70	20241108	191500	0	5850	5850	5850	5850	0
71	20241108	191400	0	5850	5850	5850	5850	0
72	20241108	191300	0	5850	5850	5850	5850	0
73	20241108	191200	0	5850	5850	5850	5850	0
74	20241108	191100	0	5850	5850	5850	5850	0
75	20241108	191000	0	5850	5850	5850	5850	0
76	20241108	190900	0	5850	5850	5850	5850	0
77	20241108	190800	0	5850	5850	5850	5850	0
78	20241108	190700	0	5850	5850	5850	5850	0
79	20241108	190600	0	5850	5850	5850	5850	0
80	20241108	190500	0	5850	5850	5850	5850	0
81	20241108	190400	0	5850	5850	5850	5850	0
82	20241108	190300	0	5850	5850	5850	5850	0
83	20241108	190200	0	5850	5850	5850	5850	0
84	20241108	190100	0	5850	5850	5850	5850	0
85	20241108	190000	0	5850	5850	5850	5850	0
86	20241108	185900	0	5850	5850	5850	5850	0
87	20241108	185800	0	5850	5850	5850	5850	0
88	20241108	185700	0	5850	5850	5850	5850	0
89	20241108	185600	0	5850	5850	5850	5850	0
90	20241108	185500	0	5850	5850	5850	5850	0
91	20241108	185400	0	5850	5850	5850	5850	0
92	20241108	185300	0	5850	5850	5850	5850	0
93	20241108	185200	0	5850	5850	5850	5850	0
94	20241108	185100	0	5850	5850	5850	5850	0
95	20241108	185000	0	5850	5850	5850	5850	0
96	20241108	184900	0	5850	5850	5850	5850	0
97	20241108	184800	0	5850	5850	5850	5850	0
98	20241108	184700	0	5850	5850	5850	5850	0
99	20241108	184600	0	5850	5850	5850	5850	0
100	20241108	184500	0	5850	5850	5850	5850	0
101	20241108	184400	0	5850	5850	5850	5850	0
102	20241108	184300	0	5850	5850	5850	5850	0
103	20241108	184200	0	5850	5850	5850	5850	0
104	20241108	184100	0	5850	5850	5850	5850	0
105	20241108	184000	0	5850	5850	5850	5850	0
106	20241108	183900	0	5850	5850	5850	5850	0
107	20241108	183800	0	5850	5850	5850	5850	0
108	20241108	183700	0	5850	5850	5850	5850	0
109	20241108	183600	0	5850	5850	5850	5850	0
110	20241108	183500	0	5850	5850	5850	5850	0
111	20241108	183400	0	5850	5850	5850	5850	0
112	20241108	183300	0	5850	5850	5850	5850	0
113	20241108	183200	0	5850	5850	5850	5850	0
114	20241108	183100	0	5850	5850	5850	5850	0
115	20241108	183000	0	5850	5850	5850	5850	0
116	20241108	182900	0	5850	5850	5850	5850	0
117	20241108	182800	0	5850	5850	5850	5850	0
118	20241108	182700	0	5850	5850	5850	5850	0
119	20241108	182600	0	5850	5850	5850	5850	0
120	20241108	182500	0	5850	5850	5850	5850	0
121	20241108	182400	0	5850	5850	5850	5850	0
122	20241108	182300	0	5850	5850	5850	5850	0
123	20241108	182200	0	5850	5850	5850	5850	0
124	20241108	182100	0	5850	5850	5850	5850	0
125	20241108	182000	0	5850	5850	5850	5850	0
126	20241108	181900	0	5850	5850	5850	5850	0
127	20241108	181800	0	5850	5850	5850	5850	0
128	20241108	181700	0	5850	5850	5850	5850	0
129	20241108	181600	0	5850	5850	5850	5850	0
130	20241108	181500	0	5850	5850	5850	5850	0
131	20241108	181400	0	5850	5850	5850	5850	0
132	20241108	181300	0	5850	5850	5850	5850	0
133	20241108	181200	0	5850	5850	5850	5850	0
134	20241108	181100	0	5850	5850	5850	5850	0
135	20241108	181000	0	5850	5850	5850	5850	0
136	20241108	180900	0	5850	5850	5850	5850	0
137	20241108	180800	0	5850	5850	5850	5850	0
138	20241108	180700	0	5850	5850	5850	5850	0
139	20241108	180600	0	5850	5850	5850	5850	0
140	20241108	180500	0	5850	5850	5850	5850	0
141	20241108	180400	0	5850	5850	5850	5850	0
142	20241108	180300	0	5850	5850	5850	5850	0
143	20241108	180200	0	5850	5850	5850	5850	0
144	20241108	180100	0	5850	5850	5850	5850	0
145	20241108	180000	0	5850	5850	5850	5850	0
146	20241108	175900	0	5850	5850	5850	5850	0
147	20241108	175800	0	5850	5850	5850	5850	0
148	20241108	175700	0	5850	5850	5850	5850	0
149	20241108	175600	0	5850	5850	5850	5850	0
150	20241108	175500	0	5850	5850	5850	5850	0
151	20241108	175400	0	5850	5850	5850	5850	0
152	20241108	175300	0	5850	5850	5850	5850	0
153	20241108	175200	0	5850	5850	5850	5850	0
154	20241108	175100	0	5850	5850	5850	5850	0
155	20241108	175000	0	5850	5850	5850	5850	0
156	20241108	174900	0	5850	5850	5850	5850	0
157	20241108	174800	0	5850	5850	5850	5850	0
158	20241108	174700	0	5850	5850	5850	5850	0
159	20241108	174600	0	5850	5850	5850	5850	0
160	20241108	174500	0	5850	5850	5850	5850	0
161	20241108	174400	0	5850	5850	5850	5850	0
162	20241108	174300	0	5850	5850	5850	5850	0
163	20241108	174200	0	5850	5850	5850	5850	0
164	20241108	174100	0	5850	5850	5850	5850	0
165	20241108	174000	0	5850	5850	5850	5850	0
166	20241108	173900	0	5850	5850	5850	5850	0
167	20241108	173800	0	5850	5850	5850	5850	0
168	20241108	173700	0	5850	5850	5850	5850	0
169	20241108	173600	0	5850	5850	5850	5850	0
170	20241108	173500	0	5850	5850	5850	5850	0
171	20241108	173400	0	5850	5850	5850	5850	0
172	20241108	173300	0	5850	5850	5850	5850	0
173	20241108	173200	0	5850	5850	5850	5850	0
174	20241108	173100	0	5850	5850	5850	5850	0
175	20241108	173000	0	5850	5850	5850	5850	0
176	20241108	172900	0	5850	5850	5850	5850	0
177	20241108	172800	0	5850	5850	5850	5850	0
178	20241108	172700	0	5850	5850	5850	5850	0
179	20241108	172600	0	5850	5850	5850	5850	0
180	20241108	172500	0	5850	5850	5850	5850	0
181	20241108	172400	0	5850	5850	5850	5850	0
182	20241108	172300	0	5850	5850	5850	5850	0
183	20241108	172200	0	5850	5850	5850	5850	0
184	20241108	172100	0	5850	5850	5850	5850	0
185	20241108	172000	0	5850	5850	5850	5850	0
186	20241108	171900	0	5850	5850	5850	5850	0
187	20241108	171800	0	5850	5850	5850	5850	0
188	20241108	171700	0	5850	5850	5850	5850	0
189	20241108	171600	0	5850	5850	5850	5850	0
190	20241108	171500	0	5850	5850	5850	5850	0
191	20241108	171400	0	5850	5850	5850	5850	0
192	20241108	171300	0	5850	5850	5850	5850	0
193	20241108	171200	0	5850	5850	5850	5850	0
194	20241108	171100	0	5850	5850	5850	5850	0
195	20241108	171000	0	5850	5850	5850	5850	0
196	20241108	170900	0	5850	5850	5850	5850	0
197	20241108	170800	0	5850	5850	5850	5850	0
198	20241108	170700	0	5850	5850	5850	5850	0
199	20241108	170600	0	5850	5850	5850	5850	0
200	20241108	170500	0	5850	5850	5850	5850	0
201	20241108	170400	0	5850	5850	5850	5850	0
202	20241108	170300	0	5850	5850	5850	5850	0
203	20241108	170200	0	5850	5850	5850	5850	0
204	20241108	170100	0	5850	5850	5850	5850	0
205	20241108	170000	0	5850	5850	5850	5850	0
206	20241108	165900	0	5850	5850	5850	5850	0
207	20241108	165800	0	5850	5850	5850	5850	0
208	20241108	165700	0	5850	5850	5850	5850	0
209	20241108	165600	0	5850	5850	5850	5850	0
210	20241108	165500	0	5850	5850	5850	5850	0
211	20241108	165400	0	5850	5850	5850	5850	0
212	20241108	165300	0	5850	5850	5850	5850	0
213	20241108	165200	0	5850	5850	5850	5850	0
214	20241108	165100	0	5850	5850	5850	5850	0
215	20241108	165000	0	5850	5850	5850	5850	0
216	20241108	164900	0	5850	5850	5850	5850	0
217	20241108	164800	0	5850	5850	5850	5850	0
218	20241108	164700	0	5850	5850	5850	5850	0
219	20241108	164600	0	5850	5850	5850	5850	0
220	20241108	164500	0	5850	5850	5850	5850	0
221	20241108	164400	0	5850	5850	5850	5850	0
222	20241108	164300	0	5850	5850	5850	5850	0
223	20241108	164200	0	5850	5850	5850	5850	0
224	20241108	164100	0	5850	5850	5850	5850	0
225	20241108	164000	0	5850	5850	5850	5850	0
226	20241108	163900	0	5850	5850	5850	5850	0
227	20241108	163800	0	5850	5850	5850	5850	0
228	20241108	163700	0	5850	5850	5850	5850	0
229	20241108	163600	0	5850	5850	5850	5850	0
230	20241108	163500	0	5850	5850	5850	5850	0
231	20241108	163400	0	5850	5850	5850	5850	0
232	20241108	163300	0	5850	5850	5850	5850	0
233	20241108	163200	0	5850	5850	5850	5850	0
234	20241108	163100	0	5850	5850	5850	5850	0
235	20241108	163000	0	5850	5850	5850	5850	0
236	20241108	162900	0	5850	5850	5850	5850	0
237	20241108	162800	0	5850	5850	5850	5850	0
238	20241108	162700	0	5850	5850	5850	5850	0
239	20241108	162600	0	5850	5850	5850	5850	0
240	20241108	162500	0	5850	5850	5850	5850	0
241	20241108	162400	0	5850	5850	5850	5850	0
242	20241108	162300	0	5850	5850	5850	5850	0
243	20241108	162200	0	5850	5850	5850	5850	0
244	20241108	162100	0	5850	5850	5850	5850	0
245	20241108	162000	0	5850	5850	5850	5850	0
246	20241108	161900	0	5850	5850	5850	5850	0
247	20241108	161800	0	5850	5850	5850	5850	0
248	20241108	161700	0	5850	5850	5850	5850	0
249	20241108	161600	0	5850	5850	5850	5850	0
250	20241108	161500	0	5850	5850	5850	5850	0
251	20241108	161400	0	5850	5850	5850	5850	0
252	20241108	161300	0	5850	5850	5850	5850	0
253	20241108	161200	0	5850	5850	5850	5850	0
254	20241108	161100	0	5850	5850	5850	5850	0
255	20241108	161000	0	5850	5850	5850	5850	0
256	20241108	160900	0	5850	5850	5850	5850	0
257	20241108	160800	0	5850	5850	5850	5850	0
258	20241108	160700	0	5850	5850	5850	5850	0
259	20241108	160600	0	5850	5850	5850	5850	0
260	20241108	160500	0	5850	5850	5850	5850	0
261	20241108	160400	0	5850	5850	5850	5850	0
262	20241108	160300	0	5850	5850	5850	5850	0
263	20241108	160200	0	5850	5850	5850	5850	0
264	20241108	160100	0	5850	5850	5850	5850	0
265	20241108	160000	0	5850	5850	5850	5850	0
266	20241108	155900	0	5850	5850	5850	5850	0
267	20241108	155800	0	5850	5850	5850	5850	0
268	20241108	155700	0	5850	5850	5850	5850	0
269	20241108	155600	0	5850	5850	5850	5850	0
270	20241108	155500	0	5850	5850	5850	5850	0
271	20241108	155400	0	5850	5850	5850	5850	0
272	20241108	155300	0	5850	5850	5850	5850	0
273	20241108	155200	0	5850	5850	5850	5850	0
274	20241108	155100	0	5850	5850	5850	5850	0
275	20241108	155000	0	5850	5850	5850	5850	0
276	20241108	154900	0	5850	5850	5850	5850	0
277	20241108	154800	0	5850	5850	5850	5850	0
278	20241108	154700	0	5850	5850	5850	5850	0
279	20241108	154600	0	5850	5850	5850	5850	0
280	20241108	154500	0	5850	5850	5850	5850	0
281	20241108	154400	0	5850	5850	5850	5850	0
282	20241108	154300	0	5850	5850	5850	5850	0
283	20241108	154200	0	5850	5850	5850	5850	0
284	20241108	154100	0	5850	5850	5850	5850	0
285	20241108	154000	0	5850	5850	5850	5850	0
286	20241108	153900	0	5850	5850	5850	5850	0
287	20241108	153800	0	5850	5850	5850	5850	0
288	20241108	153700	0	5850	5850	5850	5850	0
289	20241108	153600	0	5850	5850	5850	5850	0
290	20241108	153500	0	5850	5850	5850	5850	0
291	20241108	153400	0	5850	5850	5850	5850	0
292	20241108	153300	0	5850	5850	5850	5850	0
293	20241108	153200	0	5850	5850	5850	5850	0
294	20241108	153100	0	5850	5850	5850	5850	0
295	20241108	153000	0	5850	5850	5850	5850	0
296	20241108	152900	0	5850	5850	5850	5850	0
297	20241108	152800	0	5850	5850	5850	5850	0
298	20241108	152700	0	5850	5850	5850	5850	0
299	20241108	152600	0	5850	5850	5850	5850	0
300	20241108	152500	0	5850	5850	5850	5850	0
301	20241108	152400	0	5850	5850	5850	5850	0
302	20241108	152300	0	5850	5850	5850	5850	0
303	20241108	152200	0	5850	5850	5850	5850	0
304	20241108	152100	0	5850	5850	5850	5850	0
305	20241108	152000	0	5850	5850	5850	5850	0
306	20241108	151900	0	5850	5850	5850	5850	0
307	20241108	151800	0	5850	5850	5850	5850	0
308	20241108	151700	0	5850	5850	5850	5850	0
309	20241108	151600	0	5850	5850	5850	5850	0
310	20241108	151500	0	5850	5850	5850	5850	0
311	20241108	151400	0	5850	5850	5850	5850	0
312	20241108	151300	0	5850	5850	5850	5850	0
313	20241108	151200	0	5850	5850	5850	5850	0
314	20241108	151100	0	5850	5850	5850	5850	0
315	20241108	151000	0	5850	5850	5850	5850	0
316	20241108	150900	0	5850	5850	5850	5850	0
317	20241108	150800	0	5850	5850	5850	5850	0
318	20241108	150700	0	5850	5850	5850	5850	0
319	20241108	150600	0	5850	5850	5850	5850	0
320	20241108	150500	0	5850	5850	5850	5850	0
321	20241108	150400	0	5850	5850	5850	5850	0
322	20241108	150300	0	5850	5850	5850	5850	0
323	20241108	150200	0	5850	5850	5850	5850	0
324	20241108	150100	0	5850	5850	5850	5850	0
325	20241108	150000	0	5850	5850	5850	5850	0
326	20241108	145900	0	5850	5850	5850	5850	0
327	20241108	145800	0	5850	5850	5850	5850	0
328	20241108	145700	0	5850	5850	5850	5850	0
329	20241108	145600	0	5850	5850	5850	5850	0
330	20241108	145500	0	5850	5850	5850	5850	0
331	20241108	145400	0	5850	5850	5850	5850	0
332	20241108	145300	0	5850	5850	5850	5850	0
333	20241108	145200	0	5850	5850	5850	5850	0
334	20241108	145100	0	5850	5850	5850	5850	0
335	20241108	145000	0	5850	5850	5850	5850	0
336	20241108	144900	0	5850	5850	5850	5850	0
337	20241108	144800	0	5850	5850	5850	5850	0
338	20241108	144700	0	5850	5850	5850	5850	0
339	20241108	144600	0	5850	5850	5850	5850	0
340	20241108	144500	0	5850	5850	5850	5850	0
341	20241108	144400	0	5850	5850	5850	5850	0
342	20241108	144300	0	5850	5850	5850	5850	0
343	20241108	144200	0	5850	5850	5850	5850	0
344	20241108	144100	0	5850	5850	5850	5850	0
345	20241108	144000	0	5850	5850	5850	5850	0
346	20241108	143900	0	5850	5850	5850	5850	0
347	20241108	143800	0	5850	5850	5850	5850	0
348	20241108	143700	0	5850	5850	5850	5850	0
349	20241108	143600	0	5850	5850	5850	5850	0
350	20241108	143500	0	5850	5850	5850	5850	0
351	20241108	143400	0	5850	5850	5850	5850	0
352	20241108	143300	0	5850	5850	5850	5850	0
353	20241108	143200	0	5850	5850	5850	5850	0
354	20241108	143100	0	5850	5850	5850	5850	0
355	20241108	143000	0	5850	5850	5850	5850	0
356	20241108	142900	0	5850	5850	5850	5850	0
357	20241108	142800	0	5850	5850	5850	5850	0
358	20241108	142700	0	5850	5850	5850	5850	0
359	20241108	142600	0	5850	5850	5850	5850	0
360	20241108	142500	0	5850	5850	5850	5850	0
361	20241108	142400	0	5850	5850	5850	5850	0
362	20241108	142300	0	5850	5850	5850	5850	0
363	20241108	142200	0	5850	5850	5850	5850	0
364	20241108	142100	0	5850	5850	5850	5850	0
365	20241108	142000	0	5850	5850	5850	5850	0
366	20241108	141900	0	5850	5850	5850	5850	0
367	20241108	141800	0	5850	5850	5850	5850	0
368	20241108	141700	0	5850	5850	5850	5850	0
369	20241108	141600	0	5850	5850	5850	5850	0
370	20241108	141500	0	5850	5850	5850	5850	0
371	20241108	141400	0	5850	5850	5850	5850	0
372	20241108	141300	0	5850	5850	5850	5850	0
373	20241108	141200	0	5850	5850	5850	5850	0
374	20241108	141100	0	5850	5850	5850	5850	0
375	20241108	141000	0	5850	5850	5850	5850	0
376	20241108	140900	0	5850	5850	5850	5850	0
377	20241108	140800	0	5850	5850	5850	5850	0
378	20241108	140700	0	5850	5850	5850	5850	0
379	20241108	140600	0	5850	5850	5850	5850	0
380	20241108	140500	0	5850	5850	5850	5850	0
381	20241108	140400	0	5850	5850	5850	5850	0
382	20241108	140300	0	5850	5850	5850	5850	0
383	20241108	140200	0	5850	5850	5850	5850	0
384	20241108	140100	0	5850	5850	5850	5850	0
385	20241108	140000	0	5850	5850	5850	5850	0
386	20241108	135900	0	5850	5850	5850	5850	0
387	20241108	135800	0	5850	5850	5850	5850	0
388	20241108	135700	0	5850	5850	5850	5850	0
389	20241108	135600	0	5850	5850	5850	5850	0
390	20241108	135500	0	5850	5850	5850	5850	0
391	20241108	135400	0	5850	5850	5850	5850	0
392	20241108	135300	0	5850	5850	5850	5850	0
393	20241108	135200	0	5850	5850	5850	5850	0
394	20241108	135100	0	5850	5850	5850	5850	0
395	20241108	135000	0	5850	5850	5850	5850	0
396	20241108	134900	0	5850	5850	5850	5850	0
397	20241108	134800	0	5850	5850	5850	5850	0
398	20241108	134700	0	5850	5850	5850	5850	0
399	20241108	134600	0	5850	5850	5850	5850	0
400	20241108	134500	0	5850	5850	5850	5850	0
401	20241108	134400	0	5850	5850	5850	5850	0
402	20241108	134300	0	5850	5850	5850	5850	0
403	20241108	134200	0	5850	5850	5850	5850	0
404	20241108	134100	0	5850	5850	5850	5850	0
405	20241108	134000	0	5850	5850	5850	5850	0
406	20241108	133900	0	5850	5850	5850	5850	0
407	20241108	133800	0	5850	5850	5850	5850	0
408	20241108	133700	0	5850	5850	5850	5850	0
409	20241108	133600	0	5850	5850	5850	5850	0
410	20241108	133500	0	5850	5850	5850	5850	0
411	20241108	133400	0	5850	5850	5850	5850	0
412	20241108	133300	0	5850	5850	5850	5850	0
413	20241108	133200	0	5850	5850	5850	5850	0
414	20241108	133100	0	5850	5850	5850	5850	0
415	20241108	133000	0	5850	5850	5850	5850	0
416	20241108	132900	0	5850	5850	5850	5850	0
417	20241108	132800	0	5850	5850	5850	5850	0
418	20241108	132700	0	5850	5850	5850	5850	0
419	20241108	132600	0	5850	5850	5850	5850	0
420	20241108	132500	0	5850	5850	5850	5850	0
421	20241108	132400	0	5850	5850	5850	5850	0
422	20241108	132300	0	5850	5850	5850	5850	0
423	20241108	132200	0	5850	5850	5850	5850	0
424	20241108	132100	0	5850	5850	5850	5850	0
425	20241108	132000	0	5850	5850	5850	5850	0
426	20241108	131900	0	5850	5850	5850	5850	0
427	20241108	131800	0	5850	5850	5850	5850	0
428	20241108	131700	0	5850	5850	5850	5850	0
429	20241108	131600	0	5850	5850	5850	5850	0
430	20241108	131500	0	5850	5850	5850	5850	0
431	20241108	131400	0	5850	5850	5850	5850	0
432	20241108	131300	0	5850	5850	5850	5850	0
433	20241108	131200	0	5850	5850	5850	5850	0
434	20241108	131100	0	5850	5850	5850	5850	0
435	20241108	131000	0	5850	5850	5850	5850	0
436	20241108	130900	0	5850	5850	5850	5850	0
437	20241108	130800	0	5850	5850	5850	5850	0
438	20241108	130700	0	5850	5850	5850	5850	0
439	20241108	130600	0	5850	5850	5850	5850	0
440	20241108	130500	0	5850	5850	5850	5850	0
441	20241108	130400	0	5850	5850	5850	5850	0
442	20241108	130300	0	5850	5850	5850	5850	0
443	20241108	130200	0	5850	5850	5850	5850	0
444	20241108	130100	0	5850	5850	5850	5850	0
445	20241108	130000	0	5850	5850	5850	5850	0
446	20241108	125900	0	5850	5850	5850	5850	0
447	20241108	125800	0	5850	5850	5850	5850	0
448	20241108	125700	0	5850	5850	5850	5850	0
449	20241108	125600	0	5850	5850	5850	5850	0
450	20241108	125500	0	5850	5850	5850	5850	0
451	20241108	125400	0	5850	5850	5850	5850	0
452	20241108	125300	0	5850	5850	5850	5850	0
453	20241108	125200	0	5850	5850	5850	5850	0
454	20241108	125100	0	5850	5850	5850	5850	0
455	20241108	125000	0	5850	5850	5850	5850	0
456	20241108	124900	0	5850	5850	5850	5850	0
457	20241108	124800	0	5850	5850	5850	5850	0
458	20241108	124700	0	5850	5850	5850	5850	0
459	20241108	124600	0	5850	5850	5850	5850	0
460	20241108	124500	0	5850	5850	5850	5850	0
461	20241108	124400	0	5850	5850	5850	5850	0
462	20241108	124300	0	5850	5850	5850	5850	0
463	20241108	124200	0	5850	5850	5850	5850	0
464	20241108	124100	0	5850	5850	5850	5850	0
465	20241108	124000	0	5850	5850	5850	5850	0
466	20241108	123900	0	5850	5850	5850	5850	0
467	20241108	123800	0	5850	5850	5850	5850	0
468	20241108	123700	0	5850	5850	5850	5850	0
469	20241108	123600	0	5850	5850	5850	5850	0
470	20241108	123500	0	5850	5850	5850	5850	0
471	20241108	123400	0	5850	5850	5850	5850	0
472	20241108	123300	0	5850	5850	5850	5850	0
473	20241108	123200	0	5850	5850	5850	5850	0
474	20241108	123100	0	5850	5850	5850	5850	0
475	20241108	123000	0	5850	5850	5850	5850	0
476	20241108	122900	0	5850	5850	5850	5850	0
477	20241108	122800	0	5850	5850	5850	5850	0
478	20241108	122700	0	5850	5850	5850	5850	0
479	20241108	122600	0	5850	5850	5850	5850	0
480	20241108	122500	0	5850	5850	5850	5850	0
481	20241108	122400	0	5850	5850	5850	5850	0
482	20241108	122300	0	5850	5850	5850	5850	0
483	20241108	122200	0	5850	5850	5850	5850	0
484	20241108	122100	0	5850	5850	5850	5850	0
485	20241108	122000	0	5850	5850	5850	5850	0
486	20241108	121900	0	5850	5850	5850	5850	0
487	20241108	121800	0	5850	5850	5850	5850	0
488	20241108	121700	0	5850	5850	5850	5850	0
489	20241108	121600	0	5850	5850	5850	5850	0
490	20241108	121500	0	5850	5850	5850	5850	0
491	20241108	121400	0	5850	5850	5850	5850	0
492	20241108	121300	0	5850	5850	5850	5850	0
493	20241108	121200	0	5850	5850	5850	5850	0
494	20241108	121100	0	5850	5850	5850	5850	0
495	20241108	121000	0	5850	5850	5850	5850	0
496	20241108	120900	0	5850	5850	5850	5850	0
497	20241108	120800	0	5850	5850	5850	5850	0
498	20241108	120700	0	5850	5850	5850	5850	0
499	20241108	120600	0	5850	5850	5850	5850	0
500	20241108	120500	0	5850	5850	5850	5850	0
501	20241108	120400	0	5850	5850	5850	5850	0
502	20241108	120300	0	5850	5850	5850	5850	0
503	20241108	120200	0	5850	5850	5850	5850	0
504	20241108	120100	0	5850	5850	5850	5850	0
505	20241108	120000	0	5850	5850	5850	5850	0
506	20241108	115900	0	5850	5850	5850	5850	0
507	20241108	115800	0	5850	5850	5850	5850	0
508	20241108	115700	0	5850	5850	5850	5850	0
509	20241108	115600	0	5850	5850	5850	5850	0
510	20241108	115500	0	5850	5850	5850	5850	0
511	20241108	115400	0	5850	5850	5850	5850	0
512	20241108	115300	0	5850	5850	5850	5850	0
513	20241108	115200	0	5850	5850	5850	5850	0
514	20241108	115100	0	5850	5850	5850	5850	0
515	20241108	115000	0	5850	5850	5850	5850	0
516	20241108	114900	0	5850	5850	5850	5850	0
517	20241108	114800	0	5850	5850	5850	5850	0
518	20241108	114700	0	5850	5850	5850	5850	0
519	20241108	114600	0	5850	5850	5850	5850	0
520	20241108	114500	0	5850	5850	5850	5850	0
521	20241108	114400	0	5850	5850	5850	5850	0
522	20241108	114300	0	5850	5850	5850	5850	0
523	20241108	114200	0	5850	5850	5850	5850	0
524	20241108	114100	0	5850	5850	5850	5850	0
525	20241108	114000	0	5850	5850	5850	5850	0
526	20241108	113900	0	5850	5850	5850	5850	0
527	20241108	113800	0	5850	5850	5850	5850	0
528	20241108	113700	0	5850	5850	5850	5850	0
529	20241108	113600	0	5850	5850	5850	5850	0
530	20241108	113500	0	5850	5850	5850	5850	0
531	20241108	113400	0	5850	5850	5850	5850	0
532	20241108	113300	0	5850	5850	5850	5850	0
533	20241108	113200	0	5850	5850	5850	5850	0
534	20241108	113100	0	5850	5850	5850	5850	0
535	20241108	113000	0	5850	5850	5850	5850	0
536	20241108	112900	0	5850	5850	5850	5850	0
537	20241108	112800	0	5850	5850	5850	5850	0
538	20241108	112700	0	5850	5850	5850	5850	0
539	20241108	112600	0	5850	5850	5850	5850	0
540	20241108	112500	0	5850	5850	5850	5850	0
541	20241108	112400	0	5850	5850	5850	5850	0
542	20241108	112300	0	5850	5850	5850	5850	0
543	20241108	112200	0	5850	5850	5850	5850	0
544	20241108	112100	0	5850	5850	5850	5850	0
545	20241108	112000	0	5850	5850	5850	5850	0
546	20241108	111900	0	5850	5850	5850	5850	0
547	20241108	111800	0	5850	5850	5850	5850	0
548	20241108	111700	0	5850	5850	5850	5850	0
549	20241108	111600	0	5850	5850	5850	5850	0
550	20241108	111500	0	5850	5850	5850	5850	0
551	20241108	111400	0	5850	5850	5850	5850	0
552	20241108	111300	0	5850	5850	5850	5850	0
553	20241108	111200	0	5850	5850	5850	5850	0
554	20241108	111100	0	5850	5850	5850	5850	0
555	20241108	111000	0	5850	5850	5850	5850	0
556	20241108	110900	0	5850	5850	5850	5850	0
557	20241108	110800	0	5850	5850	5850	5850	0
558	20241108	110700	0	5850	5850	5850	5850	0
559	20241108	110600	0	5850	5850	5850	5850	0
560	20241108	110500	0	5850	5850	5850	5850	0
561	20241108	110400	0	5850	5850	5850	5850	0
562	20241108	110300	0	5850	5850	5850	5850	0
563	20241108	110200	0	5850	5850	5850	5850	0
564	20241108	110100	0	5850	5850	5850	5850	0
565	20241108	110000	0	5850	5850	5850	5850	0
566	20241108	105900	0	5850	5850	5850	5850	0
567	20241108	105800	0	5850	5850	5850	5850	0
568	20241108	105700	0	5850	5850	5850	5850	0
569	20241108	105600	0	5850	5850	5850	5850	0
570	20241108	105500	0	5850	5850	5850	5850	0
571	20241108	105400	0	5850	5850	5850	5850	0
572	20241108	105300	0	5850	5850	5850	5850	0
573	20241108	105200	0	5850	5850	5850	5850	0
574	20241108	105100	0	5850	5850	5850	5850	0
575	20241108	105000	0	5850	5850	5850	5850	0
576	20241108	104900	0	5850	5850	5850	5850	0
577	20241108	104800	0	5850	5850	5850	5850	0
578	20241108	104700	0	5850	5850	5850	5850	0
579	20241108	104600	0	5850	5850	5850	5850	0
580	20241108	104500	0	5850	5850	5850	5850	0
581	20241108	104400	0	5850	5850	5850	5850	0
582	20241108	104300	0	5850	5850	5850	5850	0
583	20241108	104200	0	5850	5850	5850	5850	0
584	20241108	104100	0	5850	5850	5850	5850	0
585	20241108	104000	0	5850	5850	5850	5850	0
586	20241108	103900	0	5850	5850	5850	5850	0
587	20241108	103800	0	5850	5850	5850	5850	0
588	20241108	103700	0	5850	5850	5850	5850	0
589	20241108	103600	0	5850	5850	5850	5850	0
590	20241108	103500	0	5850	5850	5850	5850	0
591	20241108	103400	0	5850	5850	5850	5850	0
592	20241108	103300	0	5850	5850	5850	5850	0
593	20241108	103200	0	5850	5850	5850	5850	0
594	20241108	103100	0	5850	5850	5850	5850	0
595	20241108	103000	0	5850	5850	5850	5850	0
596	20241108	102900	0	5850	5850	5850	5850	0
597	20241108	102800	0	5850	5850	5850	5850	0
598	20241108	102700	0	5850	5850	5850	5850	0
599	20241108	102600	0	5850	5850	5850	5850	0
600	20241108	102500	0	5850	5850	5850	5850	0
601	20241108	102400	0	5850	5850	5850	5850	0
602	20241108	102300	0	5850	5850	5850	5850	0
603	20241108	102200	0	5850	5850	5850	5850	0
604	20241108	102100	0	5850	5850	5850	5850	0
605	20241108	102000	0	5850	5850	5850	5850	0
606	20241108	101900	0	5850	5850	5850	5850	0
607	20241108	101800	0	5850	5850	5850	5850	0
608	20241108	101700	0	5850	5850	5850	5850	0
609	20241108	101600	0	5850	5850	5850	5850	0
610	20241108	101500	0	5850	5850	5850	5850	0
611	20241108	101400	0	5850	5850	5850	5850	0
612	20241108	101300	0	5850	5850	5850	5850	0
613	20241108	101200	0	5850	5850	5850	5850	0
614	20241108	101100	0	5850	5850	5850	5850	0
615	20241108	101000	0	5850	5850	5850	5850	0
616	20241108	100900	0	5850	5850	5850	5850	0
617	20241108	100800	0	5850	5850	5850	5850	0
618	20241108	100700	0	5850	5850	5850	5850	0
619	20241108	100600	0	5850	5850	5850	5850	0
620	20241108	100500	0	5850	5850	5850	5850	0
621	20241108	100400	0	5850	5850	5850	5850	0
622	20241108	100300	0	5850	5850	5850	5850	0
623	20241108	100200	0	5850	5850	5850	5850	0
624	20241108	100100	0	5850	5850	5850	5850	0
625	20241108	100000	0	5850	5850	5850	5850	0
626	20241108	095900	0	5850	5850	5850	5850	0
627	20241108	095800	0	5850	5850	5850	5850	0
628	20241108	095700	0	5850	5850	5850	5850	0
629	20241108	095600	0	5850	5850	5850	5850	0
630	20241108	095500	0	5850	5850	5850	5850	0
631	20241108	095400	0	5850	5850	5850	5850	0
632	20241108	095300	0	5850	5850	5850	5850	0
633	20241108	095200	0	5850	5850	5850	5850	0
634	20241108	095100	0	5850	5850	5850	5850	0
635	20241108	095000	0	5850	5850	5850	5850	0
636	20241108	094900	0	5850	5850	5850	5850	0
637	20241108	094800	0	5850	5850	5850	5850	0
638	20241108	094700	0	5850	5850	5850	5850	0
639	20241108	094600	0	5850	5850	5850	5850	0
640	20241108	094500	0	5850	5850	5850	5850	0
641	20241108	094400	0	5850	5850	5850	5850	0
642	20241108	094300	0	5850	5850	5850	5850	0
643	20241108	094200	0	5850	5850	5850	5850	0
644	20241108	094100	0	5850	5850	5850	5850	0
645	20241108	094000	0	5850	5850	5850	5850	0
646	20241108	093900	0	5850	5850	5850	5850	0
647	20241108	093800	0	5850	5850	5850	5850	0
648	20241108	093700	0	5850	5850	5850	5850	0
649	20241108	093600	0	5850	5850	5850	5850	0
650	20241108	093500	0	5850	5850	5850	5850	0
651	20241108	093400	0	5850	5850	5850	5850	0
652	20241108	093300	0	5850	5850	5850	5850	0
653	20241108	093200	0	5850	5850	5850	5850	0
654	20241108	093100	0	5850	5850	5850	5850	0
655	20241108	093000	0	5850	5850	5850	5850	0
656	20241108	092900	0	5850	5850	5850	5850	0
657	20241108	092800	0	5850	5850	5850	5850	0
658	20241108	092700	0	5850	5850	5850	5850	0
659	20241108	092600	0	5850	5850	5850	5850	0
660	20241108	092500	0	5850	5850	5850	5850	0
661	20241108	092400	0	5850	5850	5850	5850	0
662	20241108	092300	0	5850	5850	5850	5850	0
663	20241108	092200	0	5850	5850	5850	5850	0
664	20241108	092100	0	5850	5850	5850	5850	0
665	20241108	092000	0	5850	5850	5850	5850	0
666	20241108	091900	0	5850	5850	5850	5850	0
667	20241108	091800	0	5850	5850	5850	5850	0
668	20241108	091700	0	5850	5850	5850	5850	0
669	20241108	091600	0	5850	5850	5850	5850	0
670	20241108	091500	0	5850	5850	5850	5850	0
671	20241108	091400	0	5850	5850	5850	5850	0
672	20241108	091300	0	5850	5850	5850	5850	0
673	20241108	091200	0	5850	5850	5850	5850	0
674	20241108	091100	0	5850	5850	5850	5850	0
675	20241108	091000	0	5850	5850	5850	5850	0
676	20241108	090900	0	5850	5850	5850	5850	0
677	20241108	090800	0	5850	5850	5850	5850	0
678	20241108	090700	0	5850	5850	5850	5850	0
679	20241108	090600	0	5850	5850	5850	5850	0
680	20241108	090500	0	5850	5850	5850	5850	0
681	20241108	090400	0	5850	5850	5850	5850	0
682	20241108	090300	0	5850	5850	5850	5850	0
683	20241108	090200	0	5850	5850	5850	5850	0
684	20241108	090100	0	5850	5850	5850	5850	0
685	20241108	090000	0	5850	5850	5850	5850	0