KissMeData/150840/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202800	0	5850	5850	5850	5850	0
3	20240924	202700	0	5850	5850	5850	5850	0
4	20240924	202600	0	5850	5850	5850	5850	0
5	20240924	202500	0	5850	5850	5850	5850	0
6	20240924	202400	0	5850	5850	5850	5850	0
7	20240924	202300	0	5850	5850	5850	5850	0
8	20240924	202200	0	5850	5850	5850	5850	0
9	20240924	202100	0	5850	5850	5850	5850	0
10	20240924	202000	0	5850	5850	5850	5850	0
11	20240924	201900	0	5850	5850	5850	5850	0
12	20240924	201800	0	5850	5850	5850	5850	0
13	20240924	201700	0	5850	5850	5850	5850	0
14	20240924	201600	0	5850	5850	5850	5850	0
15	20240924	201500	0	5850	5850	5850	5850	0
16	20240924	201400	0	5850	5850	5850	5850	0
17	20240924	201300	0	5850	5850	5850	5850	0
18	20240924	201200	0	5850	5850	5850	5850	0
19	20240924	201100	0	5850	5850	5850	5850	0
20	20240924	201000	0	5850	5850	5850	5850	0
21	20240924	200900	0	5850	5850	5850	5850	0
22	20240924	200800	0	5850	5850	5850	5850	0
23	20240924	200700	0	5850	5850	5850	5850	0
24	20240924	200600	0	5850	5850	5850	5850	0
25	20240924	200500	0	5850	5850	5850	5850	0
26	20240924	200400	0	5850	5850	5850	5850	0
27	20240924	200300	0	5850	5850	5850	5850	0
28	20240924	200200	0	5850	5850	5850	5850	0
29	20240924	200100	0	5850	5850	5850	5850	0
30	20240924	200000	0	5850	5850	5850	5850	0
31	20240924	195900	0	5850	5850	5850	5850	0
32	20240924	195800	0	5850	5850	5850	5850	0
33	20240924	195700	0	5850	5850	5850	5850	0
34	20240924	195600	0	5850	5850	5850	5850	0
35	20240924	195500	0	5850	5850	5850	5850	0
36	20240924	195400	0	5850	5850	5850	5850	0
37	20240924	195300	0	5850	5850	5850	5850	0
38	20240924	195200	0	5850	5850	5850	5850	0
39	20240924	195100	0	5850	5850	5850	5850	0
40	20240924	195000	0	5850	5850	5850	5850	0
41	20240924	194900	0	5850	5850	5850	5850	0
42	20240924	194800	0	5850	5850	5850	5850	0
43	20240924	194700	0	5850	5850	5850	5850	0
44	20240924	194600	0	5850	5850	5850	5850	0
45	20240924	194500	0	5850	5850	5850	5850	0
46	20240924	194400	0	5850	5850	5850	5850	0
47	20240924	194300	0	5850	5850	5850	5850	0
48	20240924	194200	0	5850	5850	5850	5850	0
49	20240924	194100	0	5850	5850	5850	5850	0
50	20240924	194000	0	5850	5850	5850	5850	0
51	20240924	193900	0	5850	5850	5850	5850	0
52	20240924	193800	0	5850	5850	5850	5850	0
53	20240924	193700	0	5850	5850	5850	5850	0
54	20240924	193600	0	5850	5850	5850	5850	0
55	20240924	193500	0	5850	5850	5850	5850	0
56	20240924	193400	0	5850	5850	5850	5850	0
57	20240924	193300	0	5850	5850	5850	5850	0
58	20240924	193200	0	5850	5850	5850	5850	0
59	20240924	193100	0	5850	5850	5850	5850	0
60	20240924	193000	0	5850	5850	5850	5850	0
61	20240924	192900	0	5850	5850	5850	5850	0
62	20240924	192800	0	5850	5850	5850	5850	0
63	20240924	192700	0	5850	5850	5850	5850	0
64	20240924	192600	0	5850	5850	5850	5850	0
65	20240924	192500	0	5850	5850	5850	5850	0
66	20240924	192400	0	5850	5850	5850	5850	0
67	20240924	192300	0	5850	5850	5850	5850	0
68	20240924	192200	0	5850	5850	5850	5850	0
69	20240924	192100	0	5850	5850	5850	5850	0
70	20240924	192000	0	5850	5850	5850	5850	0
71	20240924	191900	0	5850	5850	5850	5850	0
72	20240924	191800	0	5850	5850	5850	5850	0
73	20240924	191700	0	5850	5850	5850	5850	0
74	20240924	191600	0	5850	5850	5850	5850	0
75	20240924	191500	0	5850	5850	5850	5850	0
76	20240924	191400	0	5850	5850	5850	5850	0
77	20240924	191300	0	5850	5850	5850	5850	0
78	20240924	191200	0	5850	5850	5850	5850	0
79	20240924	191100	0	5850	5850	5850	5850	0
80	20240924	191000	0	5850	5850	5850	5850	0
81	20240924	190900	0	5850	5850	5850	5850	0
82	20240924	190800	0	5850	5850	5850	5850	0
83	20240924	190700	0	5850	5850	5850	5850	0
84	20240924	190600	0	5850	5850	5850	5850	0
85	20240924	190500	0	5850	5850	5850	5850	0
86	20240924	190400	0	5850	5850	5850	5850	0
87	20240924	190300	0	5850	5850	5850	5850	0
88	20240924	190200	0	5850	5850	5850	5850	0
89	20240924	190100	0	5850	5850	5850	5850	0
90	20240924	190000	0	5850	5850	5850	5850	0
91	20240924	185900	0	5850	5850	5850	5850	0
92	20240924	185800	0	5850	5850	5850	5850	0
93	20240924	185700	0	5850	5850	5850	5850	0
94	20240924	185600	0	5850	5850	5850	5850	0
95	20240924	185500	0	5850	5850	5850	5850	0
96	20240924	185400	0	5850	5850	5850	5850	0
97	20240924	185300	0	5850	5850	5850	5850	0
98	20240924	185200	0	5850	5850	5850	5850	0
99	20240924	185100	0	5850	5850	5850	5850	0
100	20240924	185000	0	5850	5850	5850	5850	0
101	20240924	184900	0	5850	5850	5850	5850	0
102	20240924	184800	0	5850	5850	5850	5850	0
103	20240924	184700	0	5850	5850	5850	5850	0
104	20240924	184600	0	5850	5850	5850	5850	0
105	20240924	184500	0	5850	5850	5850	5850	0
106	20240924	184400	0	5850	5850	5850	5850	0
107	20240924	184300	0	5850	5850	5850	5850	0
108	20240924	184200	0	5850	5850	5850	5850	0
109	20240924	184100	0	5850	5850	5850	5850	0
110	20240924	184000	0	5850	5850	5850	5850	0
111	20240924	183900	0	5850	5850	5850	5850	0
112	20240924	183800	0	5850	5850	5850	5850	0
113	20240924	183700	0	5850	5850	5850	5850	0
114	20240924	183600	0	5850	5850	5850	5850	0
115	20240924	183500	0	5850	5850	5850	5850	0
116	20240924	183400	0	5850	5850	5850	5850	0
117	20240924	183300	0	5850	5850	5850	5850	0
118	20240924	183200	0	5850	5850	5850	5850	0
119	20240924	183100	0	5850	5850	5850	5850	0
120	20240924	183000	0	5850	5850	5850	5850	0
121	20240924	182900	0	5850	5850	5850	5850	0
122	20240924	182800	0	5850	5850	5850	5850	0
123	20240924	182700	0	5850	5850	5850	5850	0
124	20240924	182600	0	5850	5850	5850	5850	0
125	20240924	182500	0	5850	5850	5850	5850	0
126	20240924	182400	0	5850	5850	5850	5850	0
127	20240924	182300	0	5850	5850	5850	5850	0
128	20240924	182200	0	5850	5850	5850	5850	0
129	20240924	182100	0	5850	5850	5850	5850	0
130	20240924	182000	0	5850	5850	5850	5850	0
131	20240924	181900	0	5850	5850	5850	5850	0
132	20240924	181800	0	5850	5850	5850	5850	0
133	20240924	181700	0	5850	5850	5850	5850	0
134	20240924	181600	0	5850	5850	5850	5850	0
135	20240924	181500	0	5850	5850	5850	5850	0
136	20240924	181400	0	5850	5850	5850	5850	0
137	20240924	181300	0	5850	5850	5850	5850	0
138	20240924	181200	0	5850	5850	5850	5850	0
139	20240924	181100	0	5850	5850	5850	5850	0
140	20240924	181000	0	5850	5850	5850	5850	0
141	20240924	180900	0	5850	5850	5850	5850	0
142	20240924	180800	0	5850	5850	5850	5850	0
143	20240924	180700	0	5850	5850	5850	5850	0
144	20240924	180600	0	5850	5850	5850	5850	0
145	20240924	180500	0	5850	5850	5850	5850	0
146	20240924	180400	0	5850	5850	5850	5850	0
147	20240924	180300	0	5850	5850	5850	5850	0
148	20240924	180200	0	5850	5850	5850	5850	0
149	20240924	180100	0	5850	5850	5850	5850	0
150	20240924	180000	0	5850	5850	5850	5850	0
151	20240924	175900	0	5850	5850	5850	5850	0
152	20240924	175800	0	5850	5850	5850	5850	0
153	20240924	175700	0	5850	5850	5850	5850	0
154	20240924	175600	0	5850	5850	5850	5850	0
155	20240924	175500	0	5850	5850	5850	5850	0
156	20240924	175400	0	5850	5850	5850	5850	0
157	20240924	175300	0	5850	5850	5850	5850	0
158	20240924	175200	0	5850	5850	5850	5850	0
159	20240924	175100	0	5850	5850	5850	5850	0
160	20240924	175000	0	5850	5850	5850	5850	0
161	20240924	174900	0	5850	5850	5850	5850	0
162	20240924	174800	0	5850	5850	5850	5850	0
163	20240924	174700	0	5850	5850	5850	5850	0
164	20240924	174600	0	5850	5850	5850	5850	0
165	20240924	174500	0	5850	5850	5850	5850	0
166	20240924	174400	0	5850	5850	5850	5850	0
167	20240924	174300	0	5850	5850	5850	5850	0
168	20240924	174200	0	5850	5850	5850	5850	0
169	20240924	174100	0	5850	5850	5850	5850	0
170	20240924	174000	0	5850	5850	5850	5850	0
171	20240924	173900	0	5850	5850	5850	5850	0
172	20240924	173800	0	5850	5850	5850	5850	0
173	20240924	173700	0	5850	5850	5850	5850	0
174	20240924	173600	0	5850	5850	5850	5850	0
175	20240924	173500	0	5850	5850	5850	5850	0
176	20240924	173400	0	5850	5850	5850	5850	0
177	20240924	173300	0	5850	5850	5850	5850	0
178	20240924	173200	0	5850	5850	5850	5850	0
179	20240924	173100	0	5850	5850	5850	5850	0
180	20240924	173000	0	5850	5850	5850	5850	0
181	20240924	172900	0	5850	5850	5850	5850	0
182	20240924	172800	0	5850	5850	5850	5850	0
183	20240924	172700	0	5850	5850	5850	5850	0
184	20240924	172600	0	5850	5850	5850	5850	0
185	20240924	172500	0	5850	5850	5850	5850	0
186	20240924	172400	0	5850	5850	5850	5850	0
187	20240924	172300	0	5850	5850	5850	5850	0
188	20240924	172200	0	5850	5850	5850	5850	0
189	20240924	172100	0	5850	5850	5850	5850	0
190	20240924	172000	0	5850	5850	5850	5850	0
191	20240924	171900	0	5850	5850	5850	5850	0
192	20240924	171800	0	5850	5850	5850	5850	0
193	20240924	171700	0	5850	5850	5850	5850	0
194	20240924	171600	0	5850	5850	5850	5850	0
195	20240924	171500	0	5850	5850	5850	5850	0
196	20240924	171400	0	5850	5850	5850	5850	0
197	20240924	171300	0	5850	5850	5850	5850	0
198	20240924	171200	0	5850	5850	5850	5850	0
199	20240924	171100	0	5850	5850	5850	5850	0
200	20240924	171000	0	5850	5850	5850	5850	0
201	20240924	170900	0	5850	5850	5850	5850	0
202	20240924	170800	0	5850	5850	5850	5850	0
203	20240924	170700	0	5850	5850	5850	5850	0
204	20240924	170600	0	5850	5850	5850	5850	0
205	20240924	170500	0	5850	5850	5850	5850	0
206	20240924	170400	0	5850	5850	5850	5850	0
207	20240924	170300	0	5850	5850	5850	5850	0
208	20240924	170200	0	5850	5850	5850	5850	0
209	20240924	170100	0	5850	5850	5850	5850	0
210	20240924	170000	0	5850	5850	5850	5850	0
211	20240924	165900	0	5850	5850	5850	5850	0
212	20240924	165800	0	5850	5850	5850	5850	0
213	20240924	165700	0	5850	5850	5850	5850	0
214	20240924	165600	0	5850	5850	5850	5850	0
215	20240924	165500	0	5850	5850	5850	5850	0
216	20240924	165400	0	5850	5850	5850	5850	0
217	20240924	165300	0	5850	5850	5850	5850	0
218	20240924	165200	0	5850	5850	5850	5850	0
219	20240924	165100	0	5850	5850	5850	5850	0
220	20240924	165000	0	5850	5850	5850	5850	0
221	20240924	164900	0	5850	5850	5850	5850	0
222	20240924	164800	0	5850	5850	5850	5850	0
223	20240924	164700	0	5850	5850	5850	5850	0
224	20240924	164600	0	5850	5850	5850	5850	0
225	20240924	164500	0	5850	5850	5850	5850	0
226	20240924	164400	0	5850	5850	5850	5850	0
227	20240924	164300	0	5850	5850	5850	5850	0
228	20240924	164200	0	5850	5850	5850	5850	0
229	20240924	164100	0	5850	5850	5850	5850	0
230	20240924	164000	0	5850	5850	5850	5850	0
231	20240924	163900	0	5850	5850	5850	5850	0
232	20240924	163800	0	5850	5850	5850	5850	0
233	20240924	163700	0	5850	5850	5850	5850	0
234	20240924	163600	0	5850	5850	5850	5850	0
235	20240924	163500	0	5850	5850	5850	5850	0
236	20240924	163400	0	5850	5850	5850	5850	0
237	20240924	163300	0	5850	5850	5850	5850	0
238	20240924	163200	0	5850	5850	5850	5850	0
239	20240924	163100	0	5850	5850	5850	5850	0
240	20240924	163000	0	5850	5850	5850	5850	0
241	20240924	162900	0	5850	5850	5850	5850	0
242	20240924	162800	0	5850	5850	5850	5850	0
243	20240924	162700	0	5850	5850	5850	5850	0
244	20240924	162600	0	5850	5850	5850	5850	0
245	20240924	162500	0	5850	5850	5850	5850	0
246	20240924	162400	0	5850	5850	5850	5850	0
247	20240924	162300	0	5850	5850	5850	5850	0
248	20240924	162200	0	5850	5850	5850	5850	0
249	20240924	162100	0	5850	5850	5850	5850	0
250	20240924	162000	0	5850	5850	5850	5850	0
251	20240924	161900	0	5850	5850	5850	5850	0
252	20240924	161800	0	5850	5850	5850	5850	0
253	20240924	161700	0	5850	5850	5850	5850	0
254	20240924	161600	0	5850	5850	5850	5850	0
255	20240924	161500	0	5850	5850	5850	5850	0
256	20240924	161400	0	5850	5850	5850	5850	0
257	20240924	161300	0	5850	5850	5850	5850	0
258	20240924	161200	0	5850	5850	5850	5850	0
259	20240924	161100	0	5850	5850	5850	5850	0
260	20240924	161000	0	5850	5850	5850	5850	0
261	20240924	160900	0	5850	5850	5850	5850	0
262	20240924	160800	0	5850	5850	5850	5850	0
263	20240924	160700	0	5850	5850	5850	5850	0
264	20240924	160600	0	5850	5850	5850	5850	0
265	20240924	160500	0	5850	5850	5850	5850	0
266	20240924	160400	0	5850	5850	5850	5850	0
267	20240924	160300	0	5850	5850	5850	5850	0
268	20240924	160200	0	5850	5850	5850	5850	0
269	20240924	160100	0	5850	5850	5850	5850	0
270	20240924	160000	0	5850	5850	5850	5850	0
271	20240924	155900	0	5850	5850	5850	5850	0
272	20240924	155800	0	5850	5850	5850	5850	0
273	20240924	155700	0	5850	5850	5850	5850	0
274	20240924	155600	0	5850	5850	5850	5850	0
275	20240924	155500	0	5850	5850	5850	5850	0
276	20240924	155400	0	5850	5850	5850	5850	0
277	20240924	155300	0	5850	5850	5850	5850	0
278	20240924	155200	0	5850	5850	5850	5850	0
279	20240924	155100	0	5850	5850	5850	5850	0
280	20240924	155000	0	5850	5850	5850	5850	0
281	20240924	154900	0	5850	5850	5850	5850	0
282	20240924	154800	0	5850	5850	5850	5850	0
283	20240924	154700	0	5850	5850	5850	5850	0
284	20240924	154600	0	5850	5850	5850	5850	0
285	20240924	154500	0	5850	5850	5850	5850	0
286	20240924	154400	0	5850	5850	5850	5850	0
287	20240924	154300	0	5850	5850	5850	5850	0
288	20240924	154200	0	5850	5850	5850	5850	0
289	20240924	154100	0	5850	5850	5850	5850	0
290	20240924	154000	0	5850	5850	5850	5850	0
291	20240924	153900	0	5850	5850	5850	5850	0
292	20240924	153800	0	5850	5850	5850	5850	0
293	20240924	153700	0	5850	5850	5850	5850	0
294	20240924	153600	0	5850	5850	5850	5850	0
295	20240924	153500	0	5850	5850	5850	5850	0
296	20240924	153400	0	5850	5850	5850	5850	0
297	20240924	153300	0	5850	5850	5850	5850	0
298	20240924	153200	0	5850	5850	5850	5850	0
299	20240924	153100	0	5850	5850	5850	5850	0
300	20240924	153000	0	5850	5850	5850	5850	0
301	20240924	152900	0	5850	5850	5850	5850	0
302	20240924	152800	0	5850	5850	5850	5850	0
303	20240924	152700	0	5850	5850	5850	5850	0
304	20240924	152600	0	5850	5850	5850	5850	0
305	20240924	152500	0	5850	5850	5850	5850	0
306	20240924	152400	0	5850	5850	5850	5850	0
307	20240924	152300	0	5850	5850	5850	5850	0
308	20240924	152200	0	5850	5850	5850	5850	0
309	20240924	152100	0	5850	5850	5850	5850	0
310	20240924	152000	0	5850	5850	5850	5850	0
311	20240924	151900	0	5850	5850	5850	5850	0
312	20240924	151800	0	5850	5850	5850	5850	0
313	20240924	151700	0	5850	5850	5850	5850	0
314	20240924	151600	0	5850	5850	5850	5850	0
315	20240924	151500	0	5850	5850	5850	5850	0
316	20240924	151400	0	5850	5850	5850	5850	0
317	20240924	151300	0	5850	5850	5850	5850	0
318	20240924	151200	0	5850	5850	5850	5850	0
319	20240924	151100	0	5850	5850	5850	5850	0
320	20240924	151000	0	5850	5850	5850	5850	0
321	20240924	150900	0	5850	5850	5850	5850	0
322	20240924	150800	0	5850	5850	5850	5850	0
323	20240924	150700	0	5850	5850	5850	5850	0
324	20240924	150600	0	5850	5850	5850	5850	0
325	20240924	150500	0	5850	5850	5850	5850	0
326	20240924	150400	0	5850	5850	5850	5850	0
327	20240924	150300	0	5850	5850	5850	5850	0
328	20240924	150200	0	5850	5850	5850	5850	0
329	20240924	150100	0	5850	5850	5850	5850	0
330	20240924	150000	0	5850	5850	5850	5850	0
331	20240924	145900	0	5850	5850	5850	5850	0
332	20240924	145800	0	5850	5850	5850	5850	0
333	20240924	145700	0	5850	5850	5850	5850	0
334	20240924	145600	0	5850	5850	5850	5850	0
335	20240924	145500	0	5850	5850	5850	5850	0
336	20240924	145400	0	5850	5850	5850	5850	0
337	20240924	145300	0	5850	5850	5850	5850	0
338	20240924	145200	0	5850	5850	5850	5850	0
339	20240924	145100	0	5850	5850	5850	5850	0
340	20240924	145000	0	5850	5850	5850	5850	0
341	20240924	144900	0	5850	5850	5850	5850	0
342	20240924	144800	0	5850	5850	5850	5850	0
343	20240924	144700	0	5850	5850	5850	5850	0
344	20240924	144600	0	5850	5850	5850	5850	0
345	20240924	144500	0	5850	5850	5850	5850	0
346	20240924	144400	0	5850	5850	5850	5850	0
347	20240924	144300	0	5850	5850	5850	5850	0
348	20240924	144200	0	5850	5850	5850	5850	0
349	20240924	144100	0	5850	5850	5850	5850	0
350	20240924	144000	0	5850	5850	5850	5850	0
351	20240924	143900	0	5850	5850	5850	5850	0
352	20240924	143800	0	5850	5850	5850	5850	0
353	20240924	143700	0	5850	5850	5850	5850	0
354	20240924	143600	0	5850	5850	5850	5850	0
355	20240924	143500	0	5850	5850	5850	5850	0
356	20240924	143400	0	5850	5850	5850	5850	0
357	20240924	143300	0	5850	5850	5850	5850	0
358	20240924	143200	0	5850	5850	5850	5850	0
359	20240924	143100	0	5850	5850	5850	5850	0
360	20240924	143000	0	5850	5850	5850	5850	0
361	20240924	142900	0	5850	5850	5850	5850	0
362	20240924	142800	0	5850	5850	5850	5850	0
363	20240924	142700	0	5850	5850	5850	5850	0
364	20240924	142600	0	5850	5850	5850	5850	0
365	20240924	142500	0	5850	5850	5850	5850	0
366	20240924	142400	0	5850	5850	5850	5850	0
367	20240924	142300	0	5850	5850	5850	5850	0
368	20240924	142200	0	5850	5850	5850	5850	0
369	20240924	142100	0	5850	5850	5850	5850	0
370	20240924	142000	0	5850	5850	5850	5850	0
371	20240924	141900	0	5850	5850	5850	5850	0
372	20240924	141800	0	5850	5850	5850	5850	0
373	20240924	141700	0	5850	5850	5850	5850	0
374	20240924	141600	0	5850	5850	5850	5850	0
375	20240924	141500	0	5850	5850	5850	5850	0
376	20240924	141400	0	5850	5850	5850	5850	0
377	20240924	141300	0	5850	5850	5850	5850	0
378	20240924	141200	0	5850	5850	5850	5850	0
379	20240924	141100	0	5850	5850	5850	5850	0
380	20240924	141000	0	5850	5850	5850	5850	0
381	20240924	140900	0	5850	5850	5850	5850	0
382	20240924	140800	0	5850	5850	5850	5850	0
383	20240924	140700	0	5850	5850	5850	5850	0
384	20240924	140600	0	5850	5850	5850	5850	0
385	20240924	140500	0	5850	5850	5850	5850	0
386	20240924	140400	0	5850	5850	5850	5850	0
387	20240924	140300	0	5850	5850	5850	5850	0
388	20240924	140200	0	5850	5850	5850	5850	0
389	20240924	140100	0	5850	5850	5850	5850	0
390	20240924	140000	0	5850	5850	5850	5850	0
391	20240924	135900	0	5850	5850	5850	5850	0
392	20240924	135800	0	5850	5850	5850	5850	0
393	20240924	135700	0	5850	5850	5850	5850	0
394	20240924	135600	0	5850	5850	5850	5850	0
395	20240924	135500	0	5850	5850	5850	5850	0
396	20240924	135400	0	5850	5850	5850	5850	0
397	20240924	135300	0	5850	5850	5850	5850	0
398	20240924	135200	0	5850	5850	5850	5850	0
399	20240924	135100	0	5850	5850	5850	5850	0
400	20240924	135000	0	5850	5850	5850	5850	0
401	20240924	134900	0	5850	5850	5850	5850	0
402	20240924	134800	0	5850	5850	5850	5850	0
403	20240924	134700	0	5850	5850	5850	5850	0
404	20240924	134600	0	5850	5850	5850	5850	0
405	20240924	134500	0	5850	5850	5850	5850	0
406	20240924	134400	0	5850	5850	5850	5850	0
407	20240924	134300	0	5850	5850	5850	5850	0
408	20240924	134200	0	5850	5850	5850	5850	0
409	20240924	134100	0	5850	5850	5850	5850	0
410	20240924	134000	0	5850	5850	5850	5850	0
411	20240924	133900	0	5850	5850	5850	5850	0
412	20240924	133800	0	5850	5850	5850	5850	0
413	20240924	133700	0	5850	5850	5850	5850	0
414	20240924	133600	0	5850	5850	5850	5850	0
415	20240924	133500	0	5850	5850	5850	5850	0
416	20240924	133400	0	5850	5850	5850	5850	0
417	20240924	133300	0	5850	5850	5850	5850	0
418	20240924	133200	0	5850	5850	5850	5850	0
419	20240924	133100	0	5850	5850	5850	5850	0
420	20240924	133000	0	5850	5850	5850	5850	0
421	20240924	132900	0	5850	5850	5850	5850	0
422	20240924	132800	0	5850	5850	5850	5850	0
423	20240924	132700	0	5850	5850	5850	5850	0
424	20240924	132600	0	5850	5850	5850	5850	0
425	20240924	132500	0	5850	5850	5850	5850	0
426	20240924	132400	0	5850	5850	5850	5850	0
427	20240924	132300	0	5850	5850	5850	5850	0
428	20240924	132200	0	5850	5850	5850	5850	0
429	20240924	132100	0	5850	5850	5850	5850	0
430	20240924	132000	0	5850	5850	5850	5850	0
431	20240924	131900	0	5850	5850	5850	5850	0
432	20240924	131800	0	5850	5850	5850	5850	0
433	20240924	131700	0	5850	5850	5850	5850	0
434	20240924	131600	0	5850	5850	5850	5850	0
435	20240924	131500	0	5850	5850	5850	5850	0
436	20240924	131400	0	5850	5850	5850	5850	0
437	20240924	131300	0	5850	5850	5850	5850	0
438	20240924	131200	0	5850	5850	5850	5850	0
439	20240924	131100	0	5850	5850	5850	5850	0
440	20240924	131000	0	5850	5850	5850	5850	0
441	20240924	130900	0	5850	5850	5850	5850	0
442	20240924	130800	0	5850	5850	5850	5850	0
443	20240924	130700	0	5850	5850	5850	5850	0
444	20240924	130600	0	5850	5850	5850	5850	0
445	20240924	130500	0	5850	5850	5850	5850	0
446	20240924	130400	0	5850	5850	5850	5850	0
447	20240924	130300	0	5850	5850	5850	5850	0
448	20240924	130200	0	5850	5850	5850	5850	0
449	20240924	130100	0	5850	5850	5850	5850	0
450	20240924	130000	0	5850	5850	5850	5850	0
451	20240924	125900	0	5850	5850	5850	5850	0
452	20240924	125800	0	5850	5850	5850	5850	0
453	20240924	125700	0	5850	5850	5850	5850	0
454	20240924	125600	0	5850	5850	5850	5850	0
455	20240924	125500	0	5850	5850	5850	5850	0
456	20240924	125400	0	5850	5850	5850	5850	0
457	20240924	125300	0	5850	5850	5850	5850	0
458	20240924	125200	0	5850	5850	5850	5850	0
459	20240924	125100	0	5850	5850	5850	5850	0
460	20240924	125000	0	5850	5850	5850	5850	0
461	20240924	124900	0	5850	5850	5850	5850	0
462	20240924	124800	0	5850	5850	5850	5850	0
463	20240924	124700	0	5850	5850	5850	5850	0
464	20240924	124600	0	5850	5850	5850	5850	0
465	20240924	124500	0	5850	5850	5850	5850	0
466	20240924	124400	0	5850	5850	5850	5850	0
467	20240924	124300	0	5850	5850	5850	5850	0
468	20240924	124200	0	5850	5850	5850	5850	0
469	20240924	124100	0	5850	5850	5850	5850	0
470	20240924	124000	0	5850	5850	5850	5850	0
471	20240924	123900	0	5850	5850	5850	5850	0
472	20240924	123800	0	5850	5850	5850	5850	0
473	20240924	123700	0	5850	5850	5850	5850	0
474	20240924	123600	0	5850	5850	5850	5850	0
475	20240924	123500	0	5850	5850	5850	5850	0
476	20240924	123400	0	5850	5850	5850	5850	0
477	20240924	123300	0	5850	5850	5850	5850	0
478	20240924	123200	0	5850	5850	5850	5850	0
479	20240924	123100	0	5850	5850	5850	5850	0
480	20240924	123000	0	5850	5850	5850	5850	0
481	20240924	122900	0	5850	5850	5850	5850	0
482	20240924	122800	0	5850	5850	5850	5850	0
483	20240924	122700	0	5850	5850	5850	5850	0
484	20240924	122600	0	5850	5850	5850	5850	0
485	20240924	122500	0	5850	5850	5850	5850	0
486	20240924	122400	0	5850	5850	5850	5850	0
487	20240924	122300	0	5850	5850	5850	5850	0
488	20240924	122200	0	5850	5850	5850	5850	0
489	20240924	122100	0	5850	5850	5850	5850	0
490	20240924	122000	0	5850	5850	5850	5850	0
491	20240924	121900	0	5850	5850	5850	5850	0
492	20240924	121800	0	5850	5850	5850	5850	0
493	20240924	121700	0	5850	5850	5850	5850	0
494	20240924	121600	0	5850	5850	5850	5850	0
495	20240924	121500	0	5850	5850	5850	5850	0
496	20240924	121400	0	5850	5850	5850	5850	0
497	20240924	121300	0	5850	5850	5850	5850	0
498	20240924	121200	0	5850	5850	5850	5850	0
499	20240924	121100	0	5850	5850	5850	5850	0
500	20240924	121000	0	5850	5850	5850	5850	0
501	20240924	120900	0	5850	5850	5850	5850	0
502	20240924	120800	0	5850	5850	5850	5850	0
503	20240924	120700	0	5850	5850	5850	5850	0
504	20240924	120600	0	5850	5850	5850	5850	0
505	20240924	120500	0	5850	5850	5850	5850	0
506	20240924	120400	0	5850	5850	5850	5850	0
507	20240924	120300	0	5850	5850	5850	5850	0
508	20240924	120200	0	5850	5850	5850	5850	0
509	20240924	120100	0	5850	5850	5850	5850	0
510	20240924	120000	0	5850	5850	5850	5850	0
511	20240924	115900	0	5850	5850	5850	5850	0
512	20240924	115800	0	5850	5850	5850	5850	0
513	20240924	115700	0	5850	5850	5850	5850	0
514	20240924	115600	0	5850	5850	5850	5850	0
515	20240924	115500	0	5850	5850	5850	5850	0
516	20240924	115400	0	5850	5850	5850	5850	0
517	20240924	115300	0	5850	5850	5850	5850	0
518	20240924	115200	0	5850	5850	5850	5850	0
519	20240924	115100	0	5850	5850	5850	5850	0
520	20240924	115000	0	5850	5850	5850	5850	0
521	20240924	114900	0	5850	5850	5850	5850	0
522	20240924	114800	0	5850	5850	5850	5850	0
523	20240924	114700	0	5850	5850	5850	5850	0
524	20240924	114600	0	5850	5850	5850	5850	0
525	20240924	114500	0	5850	5850	5850	5850	0
526	20240924	114400	0	5850	5850	5850	5850	0
527	20240924	114300	0	5850	5850	5850	5850	0
528	20240924	114200	0	5850	5850	5850	5850	0
529	20240924	114100	0	5850	5850	5850	5850	0
530	20240924	114000	0	5850	5850	5850	5850	0
531	20240924	113900	0	5850	5850	5850	5850	0
532	20240924	113800	0	5850	5850	5850	5850	0
533	20240924	113700	0	5850	5850	5850	5850	0
534	20240924	113600	0	5850	5850	5850	5850	0
535	20240924	113500	0	5850	5850	5850	5850	0
536	20240924	113400	0	5850	5850	5850	5850	0
537	20240924	113300	0	5850	5850	5850	5850	0
538	20240924	113200	0	5850	5850	5850	5850	0
539	20240924	113100	0	5850	5850	5850	5850	0
540	20240924	113000	0	5850	5850	5850	5850	0
541	20240924	112900	0	5850	5850	5850	5850	0
542	20240924	112800	0	5850	5850	5850	5850	0
543	20240924	112700	0	5850	5850	5850	5850	0
544	20240924	112600	0	5850	5850	5850	5850	0
545	20240924	112500	0	5850	5850	5850	5850	0
546	20240924	112400	0	5850	5850	5850	5850	0
547	20240924	112300	0	5850	5850	5850	5850	0
548	20240924	112200	0	5850	5850	5850	5850	0
549	20240924	112100	0	5850	5850	5850	5850	0
550	20240924	112000	0	5850	5850	5850	5850	0
551	20240924	111900	0	5850	5850	5850	5850	0
552	20240924	111800	0	5850	5850	5850	5850	0
553	20240924	111700	0	5850	5850	5850	5850	0
554	20240924	111600	0	5850	5850	5850	5850	0
555	20240924	111500	0	5850	5850	5850	5850	0
556	20240924	111400	0	5850	5850	5850	5850	0
557	20240924	111300	0	5850	5850	5850	5850	0
558	20240924	111200	0	5850	5850	5850	5850	0
559	20240924	111100	0	5850	5850	5850	5850	0
560	20240924	111000	0	5850	5850	5850	5850	0
561	20240924	110900	0	5850	5850	5850	5850	0
562	20240924	110800	0	5850	5850	5850	5850	0
563	20240924	110700	0	5850	5850	5850	5850	0
564	20240924	110600	0	5850	5850	5850	5850	0
565	20240924	110500	0	5850	5850	5850	5850	0
566	20240924	110400	0	5850	5850	5850	5850	0
567	20240924	110300	0	5850	5850	5850	5850	0
568	20240924	110200	0	5850	5850	5850	5850	0
569	20240924	110100	0	5850	5850	5850	5850	0
570	20240924	110000	0	5850	5850	5850	5850	0
571	20240924	105900	0	5850	5850	5850	5850	0
572	20240924	105800	0	5850	5850	5850	5850	0
573	20240924	105700	0	5850	5850	5850	5850	0
574	20240924	105600	0	5850	5850	5850	5850	0
575	20240924	105500	0	5850	5850	5850	5850	0
576	20240924	105400	0	5850	5850	5850	5850	0
577	20240924	105300	0	5850	5850	5850	5850	0
578	20240924	105200	0	5850	5850	5850	5850	0
579	20240924	105100	0	5850	5850	5850	5850	0
580	20240924	105000	0	5850	5850	5850	5850	0
581	20240924	104900	0	5850	5850	5850	5850	0
582	20240924	104800	0	5850	5850	5850	5850	0
583	20240924	104700	0	5850	5850	5850	5850	0
584	20240924	104600	0	5850	5850	5850	5850	0
585	20240924	104500	0	5850	5850	5850	5850	0
586	20240924	104400	0	5850	5850	5850	5850	0
587	20240924	104300	0	5850	5850	5850	5850	0
588	20240924	104200	0	5850	5850	5850	5850	0
589	20240924	104100	0	5850	5850	5850	5850	0
590	20240924	104000	0	5850	5850	5850	5850	0
591	20240924	103900	0	5850	5850	5850	5850	0
592	20240924	103800	0	5850	5850	5850	5850	0
593	20240924	103700	0	5850	5850	5850	5850	0
594	20240924	103600	0	5850	5850	5850	5850	0
595	20240924	103500	0	5850	5850	5850	5850	0
596	20240924	103400	0	5850	5850	5850	5850	0
597	20240924	103300	0	5850	5850	5850	5850	0
598	20240924	103200	0	5850	5850	5850	5850	0
599	20240924	103100	0	5850	5850	5850	5850	0
600	20240924	103000	0	5850	5850	5850	5850	0
601	20240924	102900	0	5850	5850	5850	5850	0
602	20240924	102800	0	5850	5850	5850	5850	0
603	20240924	102700	0	5850	5850	5850	5850	0
604	20240924	102600	0	5850	5850	5850	5850	0
605	20240924	102500	0	5850	5850	5850	5850	0
606	20240924	102400	0	5850	5850	5850	5850	0
607	20240924	102300	0	5850	5850	5850	5850	0
608	20240924	102200	0	5850	5850	5850	5850	0
609	20240924	102100	0	5850	5850	5850	5850	0
610	20240924	102000	0	5850	5850	5850	5850	0
611	20240924	101900	0	5850	5850	5850	5850	0
612	20240924	101800	0	5850	5850	5850	5850	0
613	20240924	101700	0	5850	5850	5850	5850	0
614	20240924	101600	0	5850	5850	5850	5850	0
615	20240924	101500	0	5850	5850	5850	5850	0
616	20240924	101400	0	5850	5850	5850	5850	0
617	20240924	101300	0	5850	5850	5850	5850	0
618	20240924	101200	0	5850	5850	5850	5850	0
619	20240924	101100	0	5850	5850	5850	5850	0
620	20240924	101000	0	5850	5850	5850	5850	0
621	20240924	100900	0	5850	5850	5850	5850	0
622	20240924	100800	0	5850	5850	5850	5850	0
623	20240924	100700	0	5850	5850	5850	5850	0
624	20240924	100600	0	5850	5850	5850	5850	0
625	20240924	100500	0	5850	5850	5850	5850	0
626	20240924	100400	0	5850	5850	5850	5850	0
627	20240924	100300	0	5850	5850	5850	5850	0
628	20240924	100200	0	5850	5850	5850	5850	0
629	20240924	100100	0	5850	5850	5850	5850	0
630	20240924	100000	0	5850	5850	5850	5850	0
631	20240924	095900	0	5850	5850	5850	5850	0
632	20240924	095800	0	5850	5850	5850	5850	0
633	20240924	095700	0	5850	5850	5850	5850	0
634	20240924	095600	0	5850	5850	5850	5850	0
635	20240924	095500	0	5850	5850	5850	5850	0
636	20240924	095400	0	5850	5850	5850	5850	0
637	20240924	095300	0	5850	5850	5850	5850	0
638	20240924	095200	0	5850	5850	5850	5850	0
639	20240924	095100	0	5850	5850	5850	5850	0
640	20240924	095000	0	5850	5850	5850	5850	0
641	20240924	094900	0	5850	5850	5850	5850	0
642	20240924	094800	0	5850	5850	5850	5850	0
643	20240924	094700	0	5850	5850	5850	5850	0
644	20240924	094600	0	5850	5850	5850	5850	0
645	20240924	094500	0	5850	5850	5850	5850	0
646	20240924	094400	0	5850	5850	5850	5850	0
647	20240924	094300	0	5850	5850	5850	5850	0
648	20240924	094200	0	5850	5850	5850	5850	0
649	20240924	094100	0	5850	5850	5850	5850	0
650	20240924	094000	0	5850	5850	5850	5850	0
651	20240924	093900	0	5850	5850	5850	5850	0
652	20240924	093800	0	5850	5850	5850	5850	0
653	20240924	093700	0	5850	5850	5850	5850	0
654	20240924	093600	0	5850	5850	5850	5850	0
655	20240924	093500	0	5850	5850	5850	5850	0
656	20240924	093400	0	5850	5850	5850	5850	0
657	20240924	093300	0	5850	5850	5850	5850	0
658	20240924	093200	0	5850	5850	5850	5850	0
659	20240924	093100	0	5850	5850	5850	5850	0
660	20240924	093000	0	5850	5850	5850	5850	0
661	20240924	092900	0	5850	5850	5850	5850	0
662	20240924	092800	0	5850	5850	5850	5850	0
663	20240924	092700	0	5850	5850	5850	5850	0
664	20240924	092600	0	5850	5850	5850	5850	0
665	20240924	092500	0	5850	5850	5850	5850	0
666	20240924	092400	0	5850	5850	5850	5850	0
667	20240924	092300	0	5850	5850	5850	5850	0
668	20240924	092200	0	5850	5850	5850	5850	0
669	20240924	092100	0	5850	5850	5850	5850	0
670	20240924	092000	0	5850	5850	5850	5850	0
671	20240924	091900	0	5850	5850	5850	5850	0
672	20240924	091800	0	5850	5850	5850	5850	0
673	20240924	091700	0	5850	5850	5850	5850	0
674	20240924	091600	0	5850	5850	5850	5850	0
675	20240924	091500	0	5850	5850	5850	5850	0
676	20240924	091400	0	5850	5850	5850	5850	0
677	20240924	091300	0	5850	5850	5850	5850	0
678	20240924	091200	0	5850	5850	5850	5850	0
679	20240924	091100	0	5850	5850	5850	5850	0
680	20240924	091000	0	5850	5850	5850	5850	0
681	20240924	090900	0	5850	5850	5850	5850	0
682	20240924	090800	0	5850	5850	5850	5850	0
683	20240924	090700	0	5850	5850	5850	5850	0
684	20240924	090600	0	5850	5850	5850	5850	0
685	20240924	090500	0	5850	5850	5850	5850	0
686	20240924	090400	0	5850	5850	5850	5850	0
687	20240924	090300	0	5850	5850	5850	5850	0
688	20240924	090200	0	5850	5850	5850	5850	0
689	20240924	090100	0	5850	5850	5850	5850	0
690	20240924	090000	0	5850	5850	5850	5850	0