KissMeData/150840/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201000	0	5850	5850	5850	5850	0
3	20230705	200900	0	5850	5850	5850	5850	0
4	20230705	200800	0	5850	5850	5850	5850	0
5	20230705	200700	0	5850	5850	5850	5850	0
6	20230705	200600	0	5850	5850	5850	5850	0
7	20230705	200500	0	5850	5850	5850	5850	0
8	20230705	200400	0	5850	5850	5850	5850	0
9	20230705	200300	0	5850	5850	5850	5850	0
10	20230705	200200	0	5850	5850	5850	5850	0
11	20230705	200100	0	5850	5850	5850	5850	0
12	20230705	200000	0	5850	5850	5850	5850	0
13	20230705	195900	0	5850	5850	5850	5850	0
14	20230705	195800	0	5850	5850	5850	5850	0
15	20230705	195700	0	5850	5850	5850	5850	0
16	20230705	195600	0	5850	5850	5850	5850	0
17	20230705	195500	0	5850	5850	5850	5850	0
18	20230705	195400	0	5850	5850	5850	5850	0
19	20230705	195300	0	5850	5850	5850	5850	0
20	20230705	195200	0	5850	5850	5850	5850	0
21	20230705	195100	0	5850	5850	5850	5850	0
22	20230705	195000	0	5850	5850	5850	5850	0
23	20230705	194900	0	5850	5850	5850	5850	0
24	20230705	194800	0	5850	5850	5850	5850	0
25	20230705	194700	0	5850	5850	5850	5850	0
26	20230705	194600	0	5850	5850	5850	5850	0
27	20230705	194500	0	5850	5850	5850	5850	0
28	20230705	194400	0	5850	5850	5850	5850	0
29	20230705	194300	0	5850	5850	5850	5850	0
30	20230705	194200	0	5850	5850	5850	5850	0
31	20230705	194100	0	5850	5850	5850	5850	0
32	20230705	194000	0	5850	5850	5850	5850	0
33	20230705	193900	0	5850	5850	5850	5850	0
34	20230705	193800	0	5850	5850	5850	5850	0
35	20230705	193700	0	5850	5850	5850	5850	0
36	20230705	193600	0	5850	5850	5850	5850	0
37	20230705	193500	0	5850	5850	5850	5850	0
38	20230705	193400	0	5850	5850	5850	5850	0
39	20230705	193300	0	5850	5850	5850	5850	0
40	20230705	193200	0	5850	5850	5850	5850	0
41	20230705	193100	0	5850	5850	5850	5850	0
42	20230705	193000	0	5850	5850	5850	5850	0
43	20230705	192900	0	5850	5850	5850	5850	0
44	20230705	192800	0	5850	5850	5850	5850	0
45	20230705	192700	0	5850	5850	5850	5850	0
46	20230705	192600	0	5850	5850	5850	5850	0
47	20230705	192500	0	5850	5850	5850	5850	0
48	20230705	192400	0	5850	5850	5850	5850	0
49	20230705	192300	0	5850	5850	5850	5850	0
50	20230705	192200	0	5850	5850	5850	5850	0
51	20230705	192100	0	5850	5850	5850	5850	0
52	20230705	192000	0	5850	5850	5850	5850	0
53	20230705	191900	0	5850	5850	5850	5850	0
54	20230705	191800	0	5850	5850	5850	5850	0
55	20230705	191700	0	5850	5850	5850	5850	0
56	20230705	191600	0	5850	5850	5850	5850	0
57	20230705	191500	0	5850	5850	5850	5850	0
58	20230705	191400	0	5850	5850	5850	5850	0
59	20230705	191300	0	5850	5850	5850	5850	0
60	20230705	191200	0	5850	5850	5850	5850	0
61	20230705	191100	0	5850	5850	5850	5850	0
62	20230705	191000	0	5850	5850	5850	5850	0
63	20230705	190900	0	5850	5850	5850	5850	0
64	20230705	190800	0	5850	5850	5850	5850	0
65	20230705	190700	0	5850	5850	5850	5850	0
66	20230705	190600	0	5850	5850	5850	5850	0
67	20230705	190500	0	5850	5850	5850	5850	0
68	20230705	190400	0	5850	5850	5850	5850	0
69	20230705	190300	0	5850	5850	5850	5850	0
70	20230705	190200	0	5850	5850	5850	5850	0
71	20230705	190100	0	5850	5850	5850	5850	0
72	20230705	190000	0	5850	5850	5850	5850	0
73	20230705	185900	0	5850	5850	5850	5850	0
74	20230705	185800	0	5850	5850	5850	5850	0
75	20230705	185700	0	5850	5850	5850	5850	0
76	20230705	185600	0	5850	5850	5850	5850	0
77	20230705	185500	0	5850	5850	5850	5850	0
78	20230705	185400	0	5850	5850	5850	5850	0
79	20230705	185300	0	5850	5850	5850	5850	0
80	20230705	185200	0	5850	5850	5850	5850	0
81	20230705	185100	0	5850	5850	5850	5850	0
82	20230705	185000	0	5850	5850	5850	5850	0
83	20230705	184900	0	5850	5850	5850	5850	0
84	20230705	184800	0	5850	5850	5850	5850	0
85	20230705	184700	0	5850	5850	5850	5850	0
86	20230705	184600	0	5850	5850	5850	5850	0
87	20230705	184500	0	5850	5850	5850	5850	0
88	20230705	184400	0	5850	5850	5850	5850	0
89	20230705	184300	0	5850	5850	5850	5850	0
90	20230705	184200	0	5850	5850	5850	5850	0
91	20230705	184100	0	5850	5850	5850	5850	0
92	20230705	184000	0	5850	5850	5850	5850	0
93	20230705	183900	0	5850	5850	5850	5850	0
94	20230705	183800	0	5850	5850	5850	5850	0
95	20230705	183700	0	5850	5850	5850	5850	0
96	20230705	183600	0	5850	5850	5850	5850	0
97	20230705	183500	0	5850	5850	5850	5850	0
98	20230705	183400	0	5850	5850	5850	5850	0
99	20230705	183300	0	5850	5850	5850	5850	0
100	20230705	183200	0	5850	5850	5850	5850	0
101	20230705	183100	0	5850	5850	5850	5850	0
102	20230705	183000	0	5850	5850	5850	5850	0
103	20230705	182900	0	5850	5850	5850	5850	0
104	20230705	182800	0	5850	5850	5850	5850	0
105	20230705	182700	0	5850	5850	5850	5850	0
106	20230705	182600	0	5850	5850	5850	5850	0
107	20230705	182500	0	5850	5850	5850	5850	0
108	20230705	182400	0	5850	5850	5850	5850	0
109	20230705	182300	0	5850	5850	5850	5850	0
110	20230705	182200	0	5850	5850	5850	5850	0
111	20230705	182100	0	5850	5850	5850	5850	0
112	20230705	182000	0	5850	5850	5850	5850	0
113	20230705	181900	0	5850	5850	5850	5850	0
114	20230705	181800	0	5850	5850	5850	5850	0
115	20230705	181700	0	5850	5850	5850	5850	0
116	20230705	181600	0	5850	5850	5850	5850	0
117	20230705	181500	0	5850	5850	5850	5850	0
118	20230705	181400	0	5850	5850	5850	5850	0
119	20230705	181300	0	5850	5850	5850	5850	0
120	20230705	181200	0	5850	5850	5850	5850	0
121	20230705	181100	0	5850	5850	5850	5850	0
122	20230705	181000	0	5850	5850	5850	5850	0
123	20230705	180900	0	5850	5850	5850	5850	0
124	20230705	180800	0	5850	5850	5850	5850	0
125	20230705	180700	0	5850	5850	5850	5850	0
126	20230705	180600	0	5850	5850	5850	5850	0
127	20230705	180500	0	5850	5850	5850	5850	0
128	20230705	180400	0	5850	5850	5850	5850	0
129	20230705	180300	0	5850	5850	5850	5850	0
130	20230705	180200	0	5850	5850	5850	5850	0
131	20230705	180100	0	5850	5850	5850	5850	0
132	20230705	180000	0	5850	5850	5850	5850	0
133	20230705	175900	0	5850	5850	5850	5850	0
134	20230705	175800	0	5850	5850	5850	5850	0
135	20230705	175700	0	5850	5850	5850	5850	0
136	20230705	175600	0	5850	5850	5850	5850	0
137	20230705	175500	0	5850	5850	5850	5850	0
138	20230705	175400	0	5850	5850	5850	5850	0
139	20230705	175300	0	5850	5850	5850	5850	0
140	20230705	175200	0	5850	5850	5850	5850	0
141	20230705	175100	0	5850	5850	5850	5850	0
142	20230705	175000	0	5850	5850	5850	5850	0
143	20230705	174900	0	5850	5850	5850	5850	0
144	20230705	174800	0	5850	5850	5850	5850	0
145	20230705	174700	0	5850	5850	5850	5850	0
146	20230705	174600	0	5850	5850	5850	5850	0
147	20230705	174500	0	5850	5850	5850	5850	0
148	20230705	174400	0	5850	5850	5850	5850	0
149	20230705	174300	0	5850	5850	5850	5850	0
150	20230705	174200	0	5850	5850	5850	5850	0
151	20230705	174100	0	5850	5850	5850	5850	0
152	20230705	174000	0	5850	5850	5850	5850	0
153	20230705	173900	0	5850	5850	5850	5850	0
154	20230705	173800	0	5850	5850	5850	5850	0
155	20230705	173700	0	5850	5850	5850	5850	0
156	20230705	173600	0	5850	5850	5850	5850	0
157	20230705	173500	0	5850	5850	5850	5850	0
158	20230705	173400	0	5850	5850	5850	5850	0
159	20230705	173300	0	5850	5850	5850	5850	0
160	20230705	173200	0	5850	5850	5850	5850	0
161	20230705	173100	0	5850	5850	5850	5850	0
162	20230705	173000	0	5850	5850	5850	5850	0
163	20230705	172900	0	5850	5850	5850	5850	0
164	20230705	172800	0	5850	5850	5850	5850	0
165	20230705	172700	0	5850	5850	5850	5850	0
166	20230705	172600	0	5850	5850	5850	5850	0
167	20230705	172500	0	5850	5850	5850	5850	0
168	20230705	172400	0	5850	5850	5850	5850	0
169	20230705	172300	0	5850	5850	5850	5850	0
170	20230705	172200	0	5850	5850	5850	5850	0
171	20230705	172100	0	5850	5850	5850	5850	0
172	20230705	172000	0	5850	5850	5850	5850	0
173	20230705	171900	0	5850	5850	5850	5850	0
174	20230705	171800	0	5850	5850	5850	5850	0
175	20230705	171700	0	5850	5850	5850	5850	0
176	20230705	171600	0	5850	5850	5850	5850	0
177	20230705	171500	0	5850	5850	5850	5850	0
178	20230705	171400	0	5850	5850	5850	5850	0
179	20230705	171300	0	5850	5850	5850	5850	0
180	20230705	171200	0	5850	5850	5850	5850	0
181	20230705	171100	0	5850	5850	5850	5850	0
182	20230705	171000	0	5850	5850	5850	5850	0
183	20230705	170900	0	5850	5850	5850	5850	0
184	20230705	170800	0	5850	5850	5850	5850	0
185	20230705	170700	0	5850	5850	5850	5850	0
186	20230705	170600	0	5850	5850	5850	5850	0
187	20230705	170500	0	5850	5850	5850	5850	0
188	20230705	170400	0	5850	5850	5850	5850	0
189	20230705	170300	0	5850	5850	5850	5850	0
190	20230705	170200	0	5850	5850	5850	5850	0
191	20230705	170100	0	5850	5850	5850	5850	0
192	20230705	170000	0	5850	5850	5850	5850	0
193	20230705	165900	0	5850	5850	5850	5850	0
194	20230705	165800	0	5850	5850	5850	5850	0
195	20230705	165700	0	5850	5850	5850	5850	0
196	20230705	165600	0	5850	5850	5850	5850	0
197	20230705	165500	0	5850	5850	5850	5850	0
198	20230705	165400	0	5850	5850	5850	5850	0
199	20230705	165300	0	5850	5850	5850	5850	0
200	20230705	165200	0	5850	5850	5850	5850	0
201	20230705	165100	0	5850	5850	5850	5850	0
202	20230705	165000	0	5850	5850	5850	5850	0
203	20230705	164900	0	5850	5850	5850	5850	0
204	20230705	164800	0	5850	5850	5850	5850	0
205	20230705	164700	0	5850	5850	5850	5850	0
206	20230705	164600	0	5850	5850	5850	5850	0
207	20230705	164500	0	5850	5850	5850	5850	0
208	20230705	164400	0	5850	5850	5850	5850	0
209	20230705	164300	0	5850	5850	5850	5850	0
210	20230705	164200	0	5850	5850	5850	5850	0
211	20230705	164100	0	5850	5850	5850	5850	0
212	20230705	164000	0	5850	5850	5850	5850	0
213	20230705	163900	0	5850	5850	5850	5850	0
214	20230705	163800	0	5850	5850	5850	5850	0
215	20230705	163700	0	5850	5850	5850	5850	0
216	20230705	163600	0	5850	5850	5850	5850	0
217	20230705	163500	0	5850	5850	5850	5850	0
218	20230705	163400	0	5850	5850	5850	5850	0
219	20230705	163300	0	5850	5850	5850	5850	0
220	20230705	163200	0	5850	5850	5850	5850	0
221	20230705	163100	0	5850	5850	5850	5850	0
222	20230705	163000	0	5850	5850	5850	5850	0
223	20230705	162900	0	5850	5850	5850	5850	0
224	20230705	162800	0	5850	5850	5850	5850	0
225	20230705	162700	0	5850	5850	5850	5850	0
226	20230705	162600	0	5850	5850	5850	5850	0
227	20230705	162500	0	5850	5850	5850	5850	0
228	20230705	162400	0	5850	5850	5850	5850	0
229	20230705	162300	0	5850	5850	5850	5850	0
230	20230705	162200	0	5850	5850	5850	5850	0
231	20230705	162100	0	5850	5850	5850	5850	0
232	20230705	162000	0	5850	5850	5850	5850	0
233	20230705	161900	0	5850	5850	5850	5850	0
234	20230705	161800	0	5850	5850	5850	5850	0
235	20230705	161700	0	5850	5850	5850	5850	0
236	20230705	161600	0	5850	5850	5850	5850	0
237	20230705	161500	0	5850	5850	5850	5850	0
238	20230705	161400	0	5850	5850	5850	5850	0
239	20230705	161300	0	5850	5850	5850	5850	0
240	20230705	161200	0	5850	5850	5850	5850	0
241	20230705	161100	0	5850	5850	5850	5850	0
242	20230705	161000	0	5850	5850	5850	5850	0
243	20230705	160900	0	5850	5850	5850	5850	0
244	20230705	160800	0	5850	5850	5850	5850	0
245	20230705	160700	0	5850	5850	5850	5850	0
246	20230705	160600	0	5850	5850	5850	5850	0
247	20230705	160500	0	5850	5850	5850	5850	0
248	20230705	160400	0	5850	5850	5850	5850	0
249	20230705	160300	0	5850	5850	5850	5850	0
250	20230705	160200	0	5850	5850	5850	5850	0
251	20230705	160100	0	5850	5850	5850	5850	0
252	20230705	160000	0	5850	5850	5850	5850	0
253	20230705	155900	0	5850	5850	5850	5850	0
254	20230705	155800	0	5850	5850	5850	5850	0
255	20230705	155700	0	5850	5850	5850	5850	0
256	20230705	155600	0	5850	5850	5850	5850	0
257	20230705	155500	0	5850	5850	5850	5850	0
258	20230705	155400	0	5850	5850	5850	5850	0
259	20230705	155300	0	5850	5850	5850	5850	0
260	20230705	155200	0	5850	5850	5850	5850	0
261	20230705	155100	0	5850	5850	5850	5850	0
262	20230705	155000	0	5850	5850	5850	5850	0
263	20230705	154900	0	5850	5850	5850	5850	0
264	20230705	154800	0	5850	5850	5850	5850	0
265	20230705	154700	0	5850	5850	5850	5850	0
266	20230705	154600	0	5850	5850	5850	5850	0
267	20230705	154500	0	5850	5850	5850	5850	0
268	20230705	154400	0	5850	5850	5850	5850	0
269	20230705	154300	0	5850	5850	5850	5850	0
270	20230705	154200	0	5850	5850	5850	5850	0
271	20230705	154100	0	5850	5850	5850	5850	0
272	20230705	154000	0	5850	5850	5850	5850	0
273	20230705	153900	0	5850	5850	5850	5850	0
274	20230705	153800	0	5850	5850	5850	5850	0
275	20230705	153700	0	5850	5850	5850	5850	0
276	20230705	153600	0	5850	5850	5850	5850	0
277	20230705	153500	0	5850	5850	5850	5850	0
278	20230705	153400	0	5850	5850	5850	5850	0
279	20230705	153300	0	5850	5850	5850	5850	0
280	20230705	153200	0	5850	5850	5850	5850	0
281	20230705	153100	0	5850	5850	5850	5850	0
282	20230705	153000	0	5850	5850	5850	5850	0
283	20230705	152900	0	5850	5850	5850	5850	0
284	20230705	152800	0	5850	5850	5850	5850	0
285	20230705	152700	0	5850	5850	5850	5850	0
286	20230705	152600	0	5850	5850	5850	5850	0
287	20230705	152500	0	5850	5850	5850	5850	0
288	20230705	152400	0	5850	5850	5850	5850	0
289	20230705	152300	0	5850	5850	5850	5850	0
290	20230705	152200	0	5850	5850	5850	5850	0
291	20230705	152100	0	5850	5850	5850	5850	0
292	20230705	152000	0	5850	5850	5850	5850	0
293	20230705	151900	0	5850	5850	5850	5850	0
294	20230705	151800	0	5850	5850	5850	5850	0
295	20230705	151700	0	5850	5850	5850	5850	0
296	20230705	151600	0	5850	5850	5850	5850	0
297	20230705	151500	0	5850	5850	5850	5850	0
298	20230705	151400	0	5850	5850	5850	5850	0
299	20230705	151300	0	5850	5850	5850	5850	0
300	20230705	151200	0	5850	5850	5850	5850	0
301	20230705	151100	0	5850	5850	5850	5850	0
302	20230705	151000	0	5850	5850	5850	5850	0
303	20230705	150900	0	5850	5850	5850	5850	0
304	20230705	150800	0	5850	5850	5850	5850	0
305	20230705	150700	0	5850	5850	5850	5850	0
306	20230705	150600	0	5850	5850	5850	5850	0
307	20230705	150500	0	5850	5850	5850	5850	0
308	20230705	150400	0	5850	5850	5850	5850	0
309	20230705	150300	0	5850	5850	5850	5850	0
310	20230705	150200	0	5850	5850	5850	5850	0
311	20230705	150100	0	5850	5850	5850	5850	0
312	20230705	150000	0	5850	5850	5850	5850	0
313	20230705	145900	0	5850	5850	5850	5850	0
314	20230705	145800	0	5850	5850	5850	5850	0
315	20230705	145700	0	5850	5850	5850	5850	0
316	20230705	145600	0	5850	5850	5850	5850	0
317	20230705	145500	0	5850	5850	5850	5850	0
318	20230705	145400	0	5850	5850	5850	5850	0
319	20230705	145300	0	5850	5850	5850	5850	0
320	20230705	145200	0	5850	5850	5850	5850	0
321	20230705	145100	0	5850	5850	5850	5850	0
322	20230705	145000	0	5850	5850	5850	5850	0
323	20230705	144900	0	5850	5850	5850	5850	0
324	20230705	144800	0	5850	5850	5850	5850	0
325	20230705	144700	0	5850	5850	5850	5850	0
326	20230705	144600	0	5850	5850	5850	5850	0
327	20230705	144500	0	5850	5850	5850	5850	0
328	20230705	144400	0	5850	5850	5850	5850	0
329	20230705	144300	0	5850	5850	5850	5850	0
330	20230705	144200	0	5850	5850	5850	5850	0
331	20230705	144100	0	5850	5850	5850	5850	0
332	20230705	144000	0	5850	5850	5850	5850	0
333	20230705	143900	0	5850	5850	5850	5850	0
334	20230705	143800	0	5850	5850	5850	5850	0
335	20230705	143700	0	5850	5850	5850	5850	0
336	20230705	143600	0	5850	5850	5850	5850	0
337	20230705	143500	0	5850	5850	5850	5850	0
338	20230705	143400	0	5850	5850	5850	5850	0
339	20230705	143300	0	5850	5850	5850	5850	0
340	20230705	143200	0	5850	5850	5850	5850	0
341	20230705	143100	0	5850	5850	5850	5850	0
342	20230705	143000	0	5850	5850	5850	5850	0
343	20230705	142900	0	5850	5850	5850	5850	0
344	20230705	142800	0	5850	5850	5850	5850	0
345	20230705	142700	0	5850	5850	5850	5850	0
346	20230705	142600	0	5850	5850	5850	5850	0
347	20230705	142500	0	5850	5850	5850	5850	0
348	20230705	142400	0	5850	5850	5850	5850	0
349	20230705	142300	0	5850	5850	5850	5850	0
350	20230705	142200	0	5850	5850	5850	5850	0
351	20230705	142100	0	5850	5850	5850	5850	0
352	20230705	142000	0	5850	5850	5850	5850	0
353	20230705	141900	0	5850	5850	5850	5850	0
354	20230705	141800	0	5850	5850	5850	5850	0
355	20230705	141700	0	5850	5850	5850	5850	0
356	20230705	141600	0	5850	5850	5850	5850	0
357	20230705	141500	0	5850	5850	5850	5850	0
358	20230705	141400	0	5850	5850	5850	5850	0
359	20230705	141300	0	5850	5850	5850	5850	0
360	20230705	141200	0	5850	5850	5850	5850	0
361	20230705	141100	0	5850	5850	5850	5850	0
362	20230705	141000	0	5850	5850	5850	5850	0
363	20230705	140900	0	5850	5850	5850	5850	0
364	20230705	140800	0	5850	5850	5850	5850	0
365	20230705	140700	0	5850	5850	5850	5850	0
366	20230705	140600	0	5850	5850	5850	5850	0
367	20230705	140500	0	5850	5850	5850	5850	0
368	20230705	140400	0	5850	5850	5850	5850	0
369	20230705	140300	0	5850	5850	5850	5850	0
370	20230705	140200	0	5850	5850	5850	5850	0
371	20230705	140100	0	5850	5850	5850	5850	0
372	20230705	140000	0	5850	5850	5850	5850	0
373	20230705	135900	0	5850	5850	5850	5850	0
374	20230705	135800	0	5850	5850	5850	5850	0
375	20230705	135700	0	5850	5850	5850	5850	0
376	20230705	135600	0	5850	5850	5850	5850	0
377	20230705	135500	0	5850	5850	5850	5850	0
378	20230705	135400	0	5850	5850	5850	5850	0
379	20230705	135300	0	5850	5850	5850	5850	0
380	20230705	135200	0	5850	5850	5850	5850	0
381	20230705	135100	0	5850	5850	5850	5850	0
382	20230705	135000	0	5850	5850	5850	5850	0
383	20230705	134900	0	5850	5850	5850	5850	0
384	20230705	134800	0	5850	5850	5850	5850	0
385	20230705	134700	0	5850	5850	5850	5850	0
386	20230705	134600	0	5850	5850	5850	5850	0
387	20230705	134500	0	5850	5850	5850	5850	0
388	20230705	134400	0	5850	5850	5850	5850	0
389	20230705	134300	0	5850	5850	5850	5850	0
390	20230705	134200	0	5850	5850	5850	5850	0
391	20230705	134100	0	5850	5850	5850	5850	0
392	20230705	134000	0	5850	5850	5850	5850	0
393	20230705	133900	0	5850	5850	5850	5850	0
394	20230705	133800	0	5850	5850	5850	5850	0
395	20230705	133700	0	5850	5850	5850	5850	0
396	20230705	133600	0	5850	5850	5850	5850	0
397	20230705	133500	0	5850	5850	5850	5850	0
398	20230705	133400	0	5850	5850	5850	5850	0
399	20230705	133300	0	5850	5850	5850	5850	0
400	20230705	133200	0	5850	5850	5850	5850	0
401	20230705	133100	0	5850	5850	5850	5850	0
402	20230705	133000	0	5850	5850	5850	5850	0
403	20230705	132900	0	5850	5850	5850	5850	0
404	20230705	132800	0	5850	5850	5850	5850	0
405	20230705	132700	0	5850	5850	5850	5850	0
406	20230705	132600	0	5850	5850	5850	5850	0
407	20230705	132500	0	5850	5850	5850	5850	0
408	20230705	132400	0	5850	5850	5850	5850	0
409	20230705	132300	0	5850	5850	5850	5850	0
410	20230705	132200	0	5850	5850	5850	5850	0
411	20230705	132100	0	5850	5850	5850	5850	0
412	20230705	132000	0	5850	5850	5850	5850	0
413	20230705	131900	0	5850	5850	5850	5850	0
414	20230705	131800	0	5850	5850	5850	5850	0
415	20230705	131700	0	5850	5850	5850	5850	0
416	20230705	131600	0	5850	5850	5850	5850	0
417	20230705	131500	0	5850	5850	5850	5850	0
418	20230705	131400	0	5850	5850	5850	5850	0
419	20230705	131300	0	5850	5850	5850	5850	0
420	20230705	131200	0	5850	5850	5850	5850	0
421	20230705	131100	0	5850	5850	5850	5850	0
422	20230705	131000	0	5850	5850	5850	5850	0
423	20230705	130900	0	5850	5850	5850	5850	0
424	20230705	130800	0	5850	5850	5850	5850	0
425	20230705	130700	0	5850	5850	5850	5850	0
426	20230705	130600	0	5850	5850	5850	5850	0
427	20230705	130500	0	5850	5850	5850	5850	0
428	20230705	130400	0	5850	5850	5850	5850	0
429	20230705	130300	0	5850	5850	5850	5850	0
430	20230705	130200	0	5850	5850	5850	5850	0
431	20230705	130100	0	5850	5850	5850	5850	0
432	20230705	130000	0	5850	5850	5850	5850	0
433	20230705	125900	0	5850	5850	5850	5850	0
434	20230705	125800	0	5850	5850	5850	5850	0
435	20230705	125700	0	5850	5850	5850	5850	0
436	20230705	125600	0	5850	5850	5850	5850	0
437	20230705	125500	0	5850	5850	5850	5850	0
438	20230705	125400	0	5850	5850	5850	5850	0
439	20230705	125300	0	5850	5850	5850	5850	0
440	20230705	125200	0	5850	5850	5850	5850	0
441	20230705	125100	0	5850	5850	5850	5850	0
442	20230705	125000	0	5850	5850	5850	5850	0
443	20230705	124900	0	5850	5850	5850	5850	0
444	20230705	124800	0	5850	5850	5850	5850	0
445	20230705	124700	0	5850	5850	5850	5850	0
446	20230705	124600	0	5850	5850	5850	5850	0
447	20230705	124500	0	5850	5850	5850	5850	0
448	20230705	124400	0	5850	5850	5850	5850	0
449	20230705	124300	0	5850	5850	5850	5850	0
450	20230705	124200	0	5850	5850	5850	5850	0
451	20230705	124100	0	5850	5850	5850	5850	0
452	20230705	124000	0	5850	5850	5850	5850	0
453	20230705	123900	0	5850	5850	5850	5850	0
454	20230705	123800	0	5850	5850	5850	5850	0
455	20230705	123700	0	5850	5850	5850	5850	0
456	20230705	123600	0	5850	5850	5850	5850	0
457	20230705	123500	0	5850	5850	5850	5850	0
458	20230705	123400	0	5850	5850	5850	5850	0
459	20230705	123300	0	5850	5850	5850	5850	0
460	20230705	123200	0	5850	5850	5850	5850	0
461	20230705	123100	0	5850	5850	5850	5850	0
462	20230705	123000	0	5850	5850	5850	5850	0
463	20230705	122900	0	5850	5850	5850	5850	0
464	20230705	122800	0	5850	5850	5850	5850	0
465	20230705	122700	0	5850	5850	5850	5850	0
466	20230705	122600	0	5850	5850	5850	5850	0
467	20230705	122500	0	5850	5850	5850	5850	0
468	20230705	122400	0	5850	5850	5850	5850	0
469	20230705	122300	0	5850	5850	5850	5850	0
470	20230705	122200	0	5850	5850	5850	5850	0
471	20230705	122100	0	5850	5850	5850	5850	0
472	20230705	122000	0	5850	5850	5850	5850	0
473	20230705	121900	0	5850	5850	5850	5850	0
474	20230705	121800	0	5850	5850	5850	5850	0
475	20230705	121700	0	5850	5850	5850	5850	0
476	20230705	121600	0	5850	5850	5850	5850	0
477	20230705	121500	0	5850	5850	5850	5850	0
478	20230705	121400	0	5850	5850	5850	5850	0
479	20230705	121300	0	5850	5850	5850	5850	0
480	20230705	121200	0	5850	5850	5850	5850	0
481	20230705	121100	0	5850	5850	5850	5850	0
482	20230705	121000	0	5850	5850	5850	5850	0
483	20230705	120900	0	5850	5850	5850	5850	0
484	20230705	120800	0	5850	5850	5850	5850	0
485	20230705	120700	0	5850	5850	5850	5850	0
486	20230705	120600	0	5850	5850	5850	5850	0
487	20230705	120500	0	5850	5850	5850	5850	0
488	20230705	120400	0	5850	5850	5850	5850	0
489	20230705	120300	0	5850	5850	5850	5850	0
490	20230705	120200	0	5850	5850	5850	5850	0
491	20230705	120100	0	5850	5850	5850	5850	0
492	20230705	120000	0	5850	5850	5850	5850	0
493	20230705	115900	0	5850	5850	5850	5850	0
494	20230705	115800	0	5850	5850	5850	5850	0
495	20230705	115700	0	5850	5850	5850	5850	0
496	20230705	115600	0	5850	5850	5850	5850	0
497	20230705	115500	0	5850	5850	5850	5850	0
498	20230705	115400	0	5850	5850	5850	5850	0
499	20230705	115300	0	5850	5850	5850	5850	0
500	20230705	115200	0	5850	5850	5850	5850	0
501	20230705	115100	0	5850	5850	5850	5850	0
502	20230705	115000	0	5850	5850	5850	5850	0
503	20230705	114900	0	5850	5850	5850	5850	0
504	20230705	114800	0	5850	5850	5850	5850	0
505	20230705	114700	0	5850	5850	5850	5850	0
506	20230705	114600	0	5850	5850	5850	5850	0
507	20230705	114500	0	5850	5850	5850	5850	0
508	20230705	114400	0	5850	5850	5850	5850	0
509	20230705	114300	0	5850	5850	5850	5850	0
510	20230705	114200	0	5850	5850	5850	5850	0
511	20230705	114100	0	5850	5850	5850	5850	0
512	20230705	114000	0	5850	5850	5850	5850	0
513	20230705	113900	0	5850	5850	5850	5850	0
514	20230705	113800	0	5850	5850	5850	5850	0
515	20230705	113700	0	5850	5850	5850	5850	0
516	20230705	113600	0	5850	5850	5850	5850	0
517	20230705	113500	0	5850	5850	5850	5850	0
518	20230705	113400	0	5850	5850	5850	5850	0
519	20230705	113300	0	5850	5850	5850	5850	0
520	20230705	113200	0	5850	5850	5850	5850	0
521	20230705	113100	0	5850	5850	5850	5850	0
522	20230705	113000	0	5850	5850	5850	5850	0
523	20230705	112900	0	5850	5850	5850	5850	0
524	20230705	112800	0	5850	5850	5850	5850	0
525	20230705	112700	0	5850	5850	5850	5850	0
526	20230705	112600	0	5850	5850	5850	5850	0
527	20230705	112500	0	5850	5850	5850	5850	0
528	20230705	112400	0	5850	5850	5850	5850	0
529	20230705	112300	0	5850	5850	5850	5850	0
530	20230705	112200	0	5850	5850	5850	5850	0
531	20230705	112100	0	5850	5850	5850	5850	0
532	20230705	112000	0	5850	5850	5850	5850	0
533	20230705	111900	0	5850	5850	5850	5850	0
534	20230705	111800	0	5850	5850	5850	5850	0
535	20230705	111700	0	5850	5850	5850	5850	0
536	20230705	111600	0	5850	5850	5850	5850	0
537	20230705	111500	0	5850	5850	5850	5850	0
538	20230705	111400	0	5850	5850	5850	5850	0
539	20230705	111300	0	5850	5850	5850	5850	0
540	20230705	111200	0	5850	5850	5850	5850	0
541	20230705	111100	0	5850	5850	5850	5850	0
542	20230705	111000	0	5850	5850	5850	5850	0
543	20230705	110900	0	5850	5850	5850	5850	0
544	20230705	110800	0	5850	5850	5850	5850	0
545	20230705	110700	0	5850	5850	5850	5850	0
546	20230705	110600	0	5850	5850	5850	5850	0
547	20230705	110500	0	5850	5850	5850	5850	0
548	20230705	110400	0	5850	5850	5850	5850	0
549	20230705	110300	0	5850	5850	5850	5850	0
550	20230705	110200	0	5850	5850	5850	5850	0
551	20230705	110100	0	5850	5850	5850	5850	0
552	20230705	110000	0	5850	5850	5850	5850	0
553	20230705	105900	0	5850	5850	5850	5850	0
554	20230705	105800	0	5850	5850	5850	5850	0
555	20230705	105700	0	5850	5850	5850	5850	0
556	20230705	105600	0	5850	5850	5850	5850	0
557	20230705	105500	0	5850	5850	5850	5850	0
558	20230705	105400	0	5850	5850	5850	5850	0
559	20230705	105300	0	5850	5850	5850	5850	0
560	20230705	105200	0	5850	5850	5850	5850	0
561	20230705	105100	0	5850	5850	5850	5850	0
562	20230705	105000	0	5850	5850	5850	5850	0
563	20230705	104900	0	5850	5850	5850	5850	0
564	20230705	104800	0	5850	5850	5850	5850	0
565	20230705	104700	0	5850	5850	5850	5850	0
566	20230705	104600	0	5850	5850	5850	5850	0
567	20230705	104500	0	5850	5850	5850	5850	0
568	20230705	104400	0	5850	5850	5850	5850	0
569	20230705	104300	0	5850	5850	5850	5850	0
570	20230705	104200	0	5850	5850	5850	5850	0
571	20230705	104100	0	5850	5850	5850	5850	0
572	20230705	104000	0	5850	5850	5850	5850	0
573	20230705	103900	0	5850	5850	5850	5850	0
574	20230705	103800	0	5850	5850	5850	5850	0
575	20230705	103700	0	5850	5850	5850	5850	0
576	20230705	103600	0	5850	5850	5850	5850	0
577	20230705	103500	0	5850	5850	5850	5850	0
578	20230705	103400	0	5850	5850	5850	5850	0
579	20230705	103300	0	5850	5850	5850	5850	0
580	20230705	103200	0	5850	5850	5850	5850	0
581	20230705	103100	0	5850	5850	5850	5850	0
582	20230705	103000	0	5850	5850	5850	5850	0
583	20230705	102900	0	5850	5850	5850	5850	0
584	20230705	102800	0	5850	5850	5850	5850	0
585	20230705	102700	0	5850	5850	5850	5850	0
586	20230705	102600	0	5850	5850	5850	5850	0
587	20230705	102500	0	5850	5850	5850	5850	0
588	20230705	102400	0	5850	5850	5850	5850	0
589	20230705	102300	0	5850	5850	5850	5850	0
590	20230705	102200	0	5850	5850	5850	5850	0
591	20230705	102100	0	5850	5850	5850	5850	0
592	20230705	102000	0	5850	5850	5850	5850	0
593	20230705	101900	0	5850	5850	5850	5850	0
594	20230705	101800	0	5850	5850	5850	5850	0
595	20230705	101700	0	5850	5850	5850	5850	0
596	20230705	101600	0	5850	5850	5850	5850	0
597	20230705	101500	0	5850	5850	5850	5850	0
598	20230705	101400	0	5850	5850	5850	5850	0
599	20230705	101300	0	5850	5850	5850	5850	0
600	20230705	101200	0	5850	5850	5850	5850	0
601	20230705	101100	0	5850	5850	5850	5850	0
602	20230705	101000	0	5850	5850	5850	5850	0
603	20230705	100900	0	5850	5850	5850	5850	0
604	20230705	100800	0	5850	5850	5850	5850	0
605	20230705	100700	0	5850	5850	5850	5850	0
606	20230705	100600	0	5850	5850	5850	5850	0
607	20230705	100500	0	5850	5850	5850	5850	0
608	20230705	100400	0	5850	5850	5850	5850	0
609	20230705	100300	0	5850	5850	5850	5850	0
610	20230705	100200	0	5850	5850	5850	5850	0
611	20230705	100100	0	5850	5850	5850	5850	0
612	20230705	100000	0	5850	5850	5850	5850	0
613	20230705	095900	0	5850	5850	5850	5850	0
614	20230705	095800	0	5850	5850	5850	5850	0
615	20230705	095700	0	5850	5850	5850	5850	0
616	20230705	095600	0	5850	5850	5850	5850	0
617	20230705	095500	0	5850	5850	5850	5850	0
618	20230705	095400	0	5850	5850	5850	5850	0
619	20230705	095300	0	5850	5850	5850	5850	0
620	20230705	095200	0	5850	5850	5850	5850	0
621	20230705	095100	0	5850	5850	5850	5850	0
622	20230705	095000	0	5850	5850	5850	5850	0
623	20230705	094900	0	5850	5850	5850	5850	0
624	20230705	094800	0	5850	5850	5850	5850	0
625	20230705	094700	0	5850	5850	5850	5850	0
626	20230705	094600	0	5850	5850	5850	5850	0
627	20230705	094500	0	5850	5850	5850	5850	0
628	20230705	094400	0	5850	5850	5850	5850	0
629	20230705	094300	0	5850	5850	5850	5850	0
630	20230705	094200	0	5850	5850	5850	5850	0
631	20230705	094100	0	5850	5850	5850	5850	0
632	20230705	094000	0	5850	5850	5850	5850	0
633	20230705	093900	0	5850	5850	5850	5850	0
634	20230705	093800	0	5850	5850	5850	5850	0
635	20230705	093700	0	5850	5850	5850	5850	0
636	20230705	093600	0	5850	5850	5850	5850	0
637	20230705	093500	0	5850	5850	5850	5850	0
638	20230705	093400	0	5850	5850	5850	5850	0
639	20230705	093300	0	5850	5850	5850	5850	0
640	20230705	093200	0	5850	5850	5850	5850	0
641	20230705	093100	0	5850	5850	5850	5850	0
642	20230705	093000	0	5850	5850	5850	5850	0
643	20230705	092900	0	5850	5850	5850	5850	0
644	20230705	092800	0	5850	5850	5850	5850	0
645	20230705	092700	0	5850	5850	5850	5850	0
646	20230705	092600	0	5850	5850	5850	5850	0
647	20230705	092500	0	5850	5850	5850	5850	0
648	20230705	092400	0	5850	5850	5850	5850	0
649	20230705	092300	0	5850	5850	5850	5850	0
650	20230705	092200	0	5850	5850	5850	5850	0
651	20230705	092100	0	5850	5850	5850	5850	0
652	20230705	092000	0	5850	5850	5850	5850	0
653	20230705	091900	0	5850	5850	5850	5850	0
654	20230705	091800	0	5850	5850	5850	5850	0
655	20230705	091700	0	5850	5850	5850	5850	0
656	20230705	091600	0	5850	5850	5850	5850	0
657	20230705	091500	0	5850	5850	5850	5850	0
658	20230705	091400	0	5850	5850	5850	5850	0
659	20230705	091300	0	5850	5850	5850	5850	0
660	20230705	091200	0	5850	5850	5850	5850	0
661	20230705	091100	0	5850	5850	5850	5850	0
662	20230705	091000	0	5850	5850	5850	5850	0
663	20230705	090900	0	5850	5850	5850	5850	0
664	20230705	090800	0	5850	5850	5850	5850	0
665	20230705	090700	0	5850	5850	5850	5850	0
666	20230705	090600	0	5850	5850	5850	5850	0
667	20230705	090500	0	5850	5850	5850	5850	0
668	20230705	090400	0	5850	5850	5850	5850	0
669	20230705	090300	0	5850	5850	5850	5850	0
670	20230705	090200	0	5850	5850	5850	5850	0
671	20230705	090100	0	5850	5850	5850	5850	0
672	20230705	090000	0	5850	5850	5850	5850	0