KissMeData/150840/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	203300	0	5850	5850	5850	5850	0
3	20240702	203200	0	5850	5850	5850	5850	0
4	20240702	203100	0	5850	5850	5850	5850	0
5	20240702	203000	0	5850	5850	5850	5850	0
6	20240702	202900	0	5850	5850	5850	5850	0
7	20240702	202800	0	5850	5850	5850	5850	0
8	20240702	202700	0	5850	5850	5850	5850	0
9	20240702	202600	0	5850	5850	5850	5850	0
10	20240702	202500	0	5850	5850	5850	5850	0
11	20240702	202400	0	5850	5850	5850	5850	0
12	20240702	202300	0	5850	5850	5850	5850	0
13	20240702	202200	0	5850	5850	5850	5850	0
14	20240702	202100	0	5850	5850	5850	5850	0
15	20240702	202000	0	5850	5850	5850	5850	0
16	20240702	201900	0	5850	5850	5850	5850	0
17	20240702	201800	0	5850	5850	5850	5850	0
18	20240702	201700	0	5850	5850	5850	5850	0
19	20240702	201600	0	5850	5850	5850	5850	0
20	20240702	201500	0	5850	5850	5850	5850	0
21	20240702	201400	0	5850	5850	5850	5850	0
22	20240702	201300	0	5850	5850	5850	5850	0
23	20240702	201200	0	5850	5850	5850	5850	0
24	20240702	201100	0	5850	5850	5850	5850	0
25	20240702	201000	0	5850	5850	5850	5850	0
26	20240702	200900	0	5850	5850	5850	5850	0
27	20240702	200800	0	5850	5850	5850	5850	0
28	20240702	200700	0	5850	5850	5850	5850	0
29	20240702	200600	0	5850	5850	5850	5850	0
30	20240702	200500	0	5850	5850	5850	5850	0
31	20240702	200400	0	5850	5850	5850	5850	0
32	20240702	200300	0	5850	5850	5850	5850	0
33	20240702	200200	0	5850	5850	5850	5850	0
34	20240702	200100	0	5850	5850	5850	5850	0
35	20240702	200000	0	5850	5850	5850	5850	0
36	20240702	195900	0	5850	5850	5850	5850	0
37	20240702	195800	0	5850	5850	5850	5850	0
38	20240702	195700	0	5850	5850	5850	5850	0
39	20240702	195600	0	5850	5850	5850	5850	0
40	20240702	195500	0	5850	5850	5850	5850	0
41	20240702	195400	0	5850	5850	5850	5850	0
42	20240702	195300	0	5850	5850	5850	5850	0
43	20240702	195200	0	5850	5850	5850	5850	0
44	20240702	195100	0	5850	5850	5850	5850	0
45	20240702	195000	0	5850	5850	5850	5850	0
46	20240702	194900	0	5850	5850	5850	5850	0
47	20240702	194800	0	5850	5850	5850	5850	0
48	20240702	194700	0	5850	5850	5850	5850	0
49	20240702	194600	0	5850	5850	5850	5850	0
50	20240702	194500	0	5850	5850	5850	5850	0
51	20240702	194400	0	5850	5850	5850	5850	0
52	20240702	194300	0	5850	5850	5850	5850	0
53	20240702	194200	0	5850	5850	5850	5850	0
54	20240702	194100	0	5850	5850	5850	5850	0
55	20240702	194000	0	5850	5850	5850	5850	0
56	20240702	193900	0	5850	5850	5850	5850	0
57	20240702	193800	0	5850	5850	5850	5850	0
58	20240702	193700	0	5850	5850	5850	5850	0
59	20240702	193600	0	5850	5850	5850	5850	0
60	20240702	193500	0	5850	5850	5850	5850	0
61	20240702	193400	0	5850	5850	5850	5850	0
62	20240702	193300	0	5850	5850	5850	5850	0
63	20240702	193200	0	5850	5850	5850	5850	0
64	20240702	193100	0	5850	5850	5850	5850	0
65	20240702	193000	0	5850	5850	5850	5850	0
66	20240702	192900	0	5850	5850	5850	5850	0
67	20240702	192800	0	5850	5850	5850	5850	0
68	20240702	192700	0	5850	5850	5850	5850	0
69	20240702	192600	0	5850	5850	5850	5850	0
70	20240702	192500	0	5850	5850	5850	5850	0
71	20240702	192400	0	5850	5850	5850	5850	0
72	20240702	192300	0	5850	5850	5850	5850	0
73	20240702	192200	0	5850	5850	5850	5850	0
74	20240702	192100	0	5850	5850	5850	5850	0
75	20240702	192000	0	5850	5850	5850	5850	0
76	20240702	191900	0	5850	5850	5850	5850	0
77	20240702	191800	0	5850	5850	5850	5850	0
78	20240702	191700	0	5850	5850	5850	5850	0
79	20240702	191600	0	5850	5850	5850	5850	0
80	20240702	191500	0	5850	5850	5850	5850	0
81	20240702	191400	0	5850	5850	5850	5850	0
82	20240702	191300	0	5850	5850	5850	5850	0
83	20240702	191200	0	5850	5850	5850	5850	0
84	20240702	191100	0	5850	5850	5850	5850	0
85	20240702	191000	0	5850	5850	5850	5850	0
86	20240702	190900	0	5850	5850	5850	5850	0
87	20240702	190800	0	5850	5850	5850	5850	0
88	20240702	190700	0	5850	5850	5850	5850	0
89	20240702	190600	0	5850	5850	5850	5850	0
90	20240702	190500	0	5850	5850	5850	5850	0
91	20240702	190400	0	5850	5850	5850	5850	0
92	20240702	190300	0	5850	5850	5850	5850	0
93	20240702	190200	0	5850	5850	5850	5850	0
94	20240702	190100	0	5850	5850	5850	5850	0
95	20240702	190000	0	5850	5850	5850	5850	0
96	20240702	185900	0	5850	5850	5850	5850	0
97	20240702	185800	0	5850	5850	5850	5850	0
98	20240702	185700	0	5850	5850	5850	5850	0
99	20240702	185600	0	5850	5850	5850	5850	0
100	20240702	185500	0	5850	5850	5850	5850	0
101	20240702	185400	0	5850	5850	5850	5850	0
102	20240702	185300	0	5850	5850	5850	5850	0
103	20240702	185200	0	5850	5850	5850	5850	0
104	20240702	185100	0	5850	5850	5850	5850	0
105	20240702	185000	0	5850	5850	5850	5850	0
106	20240702	184900	0	5850	5850	5850	5850	0
107	20240702	184800	0	5850	5850	5850	5850	0
108	20240702	184700	0	5850	5850	5850	5850	0
109	20240702	184600	0	5850	5850	5850	5850	0
110	20240702	184500	0	5850	5850	5850	5850	0
111	20240702	184400	0	5850	5850	5850	5850	0
112	20240702	184300	0	5850	5850	5850	5850	0
113	20240702	184200	0	5850	5850	5850	5850	0
114	20240702	184100	0	5850	5850	5850	5850	0
115	20240702	184000	0	5850	5850	5850	5850	0
116	20240702	183900	0	5850	5850	5850	5850	0
117	20240702	183800	0	5850	5850	5850	5850	0
118	20240702	183700	0	5850	5850	5850	5850	0
119	20240702	183600	0	5850	5850	5850	5850	0
120	20240702	183500	0	5850	5850	5850	5850	0
121	20240702	183400	0	5850	5850	5850	5850	0
122	20240702	183300	0	5850	5850	5850	5850	0
123	20240702	183200	0	5850	5850	5850	5850	0
124	20240702	183100	0	5850	5850	5850	5850	0
125	20240702	183000	0	5850	5850	5850	5850	0
126	20240702	182900	0	5850	5850	5850	5850	0
127	20240702	182800	0	5850	5850	5850	5850	0
128	20240702	182700	0	5850	5850	5850	5850	0
129	20240702	182600	0	5850	5850	5850	5850	0
130	20240702	182500	0	5850	5850	5850	5850	0
131	20240702	182400	0	5850	5850	5850	5850	0
132	20240702	182300	0	5850	5850	5850	5850	0
133	20240702	182200	0	5850	5850	5850	5850	0
134	20240702	182100	0	5850	5850	5850	5850	0
135	20240702	182000	0	5850	5850	5850	5850	0
136	20240702	181900	0	5850	5850	5850	5850	0
137	20240702	181800	0	5850	5850	5850	5850	0
138	20240702	181700	0	5850	5850	5850	5850	0
139	20240702	181600	0	5850	5850	5850	5850	0
140	20240702	181500	0	5850	5850	5850	5850	0
141	20240702	181400	0	5850	5850	5850	5850	0
142	20240702	181300	0	5850	5850	5850	5850	0
143	20240702	181200	0	5850	5850	5850	5850	0
144	20240702	181100	0	5850	5850	5850	5850	0
145	20240702	181000	0	5850	5850	5850	5850	0
146	20240702	180900	0	5850	5850	5850	5850	0
147	20240702	180800	0	5850	5850	5850	5850	0
148	20240702	180700	0	5850	5850	5850	5850	0
149	20240702	180600	0	5850	5850	5850	5850	0
150	20240702	180500	0	5850	5850	5850	5850	0
151	20240702	180400	0	5850	5850	5850	5850	0
152	20240702	180300	0	5850	5850	5850	5850	0
153	20240702	180200	0	5850	5850	5850	5850	0
154	20240702	180100	0	5850	5850	5850	5850	0
155	20240702	180000	0	5850	5850	5850	5850	0
156	20240702	175900	0	5850	5850	5850	5850	0
157	20240702	175800	0	5850	5850	5850	5850	0
158	20240702	175700	0	5850	5850	5850	5850	0
159	20240702	175600	0	5850	5850	5850	5850	0
160	20240702	175500	0	5850	5850	5850	5850	0
161	20240702	175400	0	5850	5850	5850	5850	0
162	20240702	175300	0	5850	5850	5850	5850	0
163	20240702	175200	0	5850	5850	5850	5850	0
164	20240702	175100	0	5850	5850	5850	5850	0
165	20240702	175000	0	5850	5850	5850	5850	0
166	20240702	174900	0	5850	5850	5850	5850	0
167	20240702	174800	0	5850	5850	5850	5850	0
168	20240702	174700	0	5850	5850	5850	5850	0
169	20240702	174600	0	5850	5850	5850	5850	0
170	20240702	174500	0	5850	5850	5850	5850	0
171	20240702	174400	0	5850	5850	5850	5850	0
172	20240702	174300	0	5850	5850	5850	5850	0
173	20240702	174200	0	5850	5850	5850	5850	0
174	20240702	174100	0	5850	5850	5850	5850	0
175	20240702	174000	0	5850	5850	5850	5850	0
176	20240702	173900	0	5850	5850	5850	5850	0
177	20240702	173800	0	5850	5850	5850	5850	0
178	20240702	173700	0	5850	5850	5850	5850	0
179	20240702	173600	0	5850	5850	5850	5850	0
180	20240702	173500	0	5850	5850	5850	5850	0
181	20240702	173400	0	5850	5850	5850	5850	0
182	20240702	173300	0	5850	5850	5850	5850	0
183	20240702	173200	0	5850	5850	5850	5850	0
184	20240702	173100	0	5850	5850	5850	5850	0
185	20240702	173000	0	5850	5850	5850	5850	0
186	20240702	172900	0	5850	5850	5850	5850	0
187	20240702	172800	0	5850	5850	5850	5850	0
188	20240702	172700	0	5850	5850	5850	5850	0
189	20240702	172600	0	5850	5850	5850	5850	0
190	20240702	172500	0	5850	5850	5850	5850	0
191	20240702	172400	0	5850	5850	5850	5850	0
192	20240702	172300	0	5850	5850	5850	5850	0
193	20240702	172200	0	5850	5850	5850	5850	0
194	20240702	172100	0	5850	5850	5850	5850	0
195	20240702	172000	0	5850	5850	5850	5850	0
196	20240702	171900	0	5850	5850	5850	5850	0
197	20240702	171800	0	5850	5850	5850	5850	0
198	20240702	171700	0	5850	5850	5850	5850	0
199	20240702	171600	0	5850	5850	5850	5850	0
200	20240702	171500	0	5850	5850	5850	5850	0
201	20240702	171400	0	5850	5850	5850	5850	0
202	20240702	171300	0	5850	5850	5850	5850	0
203	20240702	171200	0	5850	5850	5850	5850	0
204	20240702	171100	0	5850	5850	5850	5850	0
205	20240702	171000	0	5850	5850	5850	5850	0
206	20240702	170900	0	5850	5850	5850	5850	0
207	20240702	170800	0	5850	5850	5850	5850	0
208	20240702	170700	0	5850	5850	5850	5850	0
209	20240702	170600	0	5850	5850	5850	5850	0
210	20240702	170500	0	5850	5850	5850	5850	0
211	20240702	170400	0	5850	5850	5850	5850	0
212	20240702	170300	0	5850	5850	5850	5850	0
213	20240702	170200	0	5850	5850	5850	5850	0
214	20240702	170100	0	5850	5850	5850	5850	0
215	20240702	170000	0	5850	5850	5850	5850	0
216	20240702	165900	0	5850	5850	5850	5850	0
217	20240702	165800	0	5850	5850	5850	5850	0
218	20240702	165700	0	5850	5850	5850	5850	0
219	20240702	165600	0	5850	5850	5850	5850	0
220	20240702	165500	0	5850	5850	5850	5850	0
221	20240702	165400	0	5850	5850	5850	5850	0
222	20240702	165300	0	5850	5850	5850	5850	0
223	20240702	165200	0	5850	5850	5850	5850	0
224	20240702	165100	0	5850	5850	5850	5850	0
225	20240702	165000	0	5850	5850	5850	5850	0
226	20240702	164900	0	5850	5850	5850	5850	0
227	20240702	164800	0	5850	5850	5850	5850	0
228	20240702	164700	0	5850	5850	5850	5850	0
229	20240702	164600	0	5850	5850	5850	5850	0
230	20240702	164500	0	5850	5850	5850	5850	0
231	20240702	164400	0	5850	5850	5850	5850	0
232	20240702	164300	0	5850	5850	5850	5850	0
233	20240702	164200	0	5850	5850	5850	5850	0
234	20240702	164100	0	5850	5850	5850	5850	0
235	20240702	164000	0	5850	5850	5850	5850	0
236	20240702	163900	0	5850	5850	5850	5850	0
237	20240702	163800	0	5850	5850	5850	5850	0
238	20240702	163700	0	5850	5850	5850	5850	0
239	20240702	163600	0	5850	5850	5850	5850	0
240	20240702	163500	0	5850	5850	5850	5850	0
241	20240702	163400	0	5850	5850	5850	5850	0
242	20240702	163300	0	5850	5850	5850	5850	0
243	20240702	163200	0	5850	5850	5850	5850	0
244	20240702	163100	0	5850	5850	5850	5850	0
245	20240702	163000	0	5850	5850	5850	5850	0
246	20240702	162900	0	5850	5850	5850	5850	0
247	20240702	162800	0	5850	5850	5850	5850	0
248	20240702	162700	0	5850	5850	5850	5850	0
249	20240702	162600	0	5850	5850	5850	5850	0
250	20240702	162500	0	5850	5850	5850	5850	0
251	20240702	162400	0	5850	5850	5850	5850	0
252	20240702	162300	0	5850	5850	5850	5850	0
253	20240702	162200	0	5850	5850	5850	5850	0
254	20240702	162100	0	5850	5850	5850	5850	0
255	20240702	162000	0	5850	5850	5850	5850	0
256	20240702	161900	0	5850	5850	5850	5850	0
257	20240702	161800	0	5850	5850	5850	5850	0
258	20240702	161700	0	5850	5850	5850	5850	0
259	20240702	161600	0	5850	5850	5850	5850	0
260	20240702	161500	0	5850	5850	5850	5850	0
261	20240702	161400	0	5850	5850	5850	5850	0
262	20240702	161300	0	5850	5850	5850	5850	0
263	20240702	161200	0	5850	5850	5850	5850	0
264	20240702	161100	0	5850	5850	5850	5850	0
265	20240702	161000	0	5850	5850	5850	5850	0
266	20240702	160900	0	5850	5850	5850	5850	0
267	20240702	160800	0	5850	5850	5850	5850	0
268	20240702	160700	0	5850	5850	5850	5850	0
269	20240702	160600	0	5850	5850	5850	5850	0
270	20240702	160500	0	5850	5850	5850	5850	0
271	20240702	160400	0	5850	5850	5850	5850	0
272	20240702	160300	0	5850	5850	5850	5850	0
273	20240702	160200	0	5850	5850	5850	5850	0
274	20240702	160100	0	5850	5850	5850	5850	0
275	20240702	160000	0	5850	5850	5850	5850	0
276	20240702	155900	0	5850	5850	5850	5850	0
277	20240702	155800	0	5850	5850	5850	5850	0
278	20240702	155700	0	5850	5850	5850	5850	0
279	20240702	155600	0	5850	5850	5850	5850	0
280	20240702	155500	0	5850	5850	5850	5850	0
281	20240702	155400	0	5850	5850	5850	5850	0
282	20240702	155300	0	5850	5850	5850	5850	0
283	20240702	155200	0	5850	5850	5850	5850	0
284	20240702	155100	0	5850	5850	5850	5850	0
285	20240702	155000	0	5850	5850	5850	5850	0
286	20240702	154900	0	5850	5850	5850	5850	0
287	20240702	154800	0	5850	5850	5850	5850	0
288	20240702	154700	0	5850	5850	5850	5850	0
289	20240702	154600	0	5850	5850	5850	5850	0
290	20240702	154500	0	5850	5850	5850	5850	0
291	20240702	154400	0	5850	5850	5850	5850	0
292	20240702	154300	0	5850	5850	5850	5850	0
293	20240702	154200	0	5850	5850	5850	5850	0
294	20240702	154100	0	5850	5850	5850	5850	0
295	20240702	154000	0	5850	5850	5850	5850	0
296	20240702	153900	0	5850	5850	5850	5850	0
297	20240702	153800	0	5850	5850	5850	5850	0
298	20240702	153700	0	5850	5850	5850	5850	0
299	20240702	153600	0	5850	5850	5850	5850	0
300	20240702	153500	0	5850	5850	5850	5850	0
301	20240702	153400	0	5850	5850	5850	5850	0
302	20240702	153300	0	5850	5850	5850	5850	0
303	20240702	153200	0	5850	5850	5850	5850	0
304	20240702	153100	0	5850	5850	5850	5850	0
305	20240702	153000	0	5850	5850	5850	5850	0
306	20240702	152900	0	5850	5850	5850	5850	0
307	20240702	152800	0	5850	5850	5850	5850	0
308	20240702	152700	0	5850	5850	5850	5850	0
309	20240702	152600	0	5850	5850	5850	5850	0
310	20240702	152500	0	5850	5850	5850	5850	0
311	20240702	152400	0	5850	5850	5850	5850	0
312	20240702	152300	0	5850	5850	5850	5850	0
313	20240702	152200	0	5850	5850	5850	5850	0
314	20240702	152100	0	5850	5850	5850	5850	0
315	20240702	152000	0	5850	5850	5850	5850	0
316	20240702	151900	0	5850	5850	5850	5850	0
317	20240702	151800	0	5850	5850	5850	5850	0
318	20240702	151700	0	5850	5850	5850	5850	0
319	20240702	151600	0	5850	5850	5850	5850	0
320	20240702	151500	0	5850	5850	5850	5850	0
321	20240702	151400	0	5850	5850	5850	5850	0
322	20240702	151300	0	5850	5850	5850	5850	0
323	20240702	151200	0	5850	5850	5850	5850	0
324	20240702	151100	0	5850	5850	5850	5850	0
325	20240702	151000	0	5850	5850	5850	5850	0
326	20240702	150900	0	5850	5850	5850	5850	0
327	20240702	150800	0	5850	5850	5850	5850	0
328	20240702	150700	0	5850	5850	5850	5850	0
329	20240702	150600	0	5850	5850	5850	5850	0
330	20240702	150500	0	5850	5850	5850	5850	0
331	20240702	150400	0	5850	5850	5850	5850	0
332	20240702	150300	0	5850	5850	5850	5850	0
333	20240702	150200	0	5850	5850	5850	5850	0
334	20240702	150100	0	5850	5850	5850	5850	0
335	20240702	150000	0	5850	5850	5850	5850	0
336	20240702	145900	0	5850	5850	5850	5850	0
337	20240702	145800	0	5850	5850	5850	5850	0
338	20240702	145700	0	5850	5850	5850	5850	0
339	20240702	145600	0	5850	5850	5850	5850	0
340	20240702	145500	0	5850	5850	5850	5850	0
341	20240702	145400	0	5850	5850	5850	5850	0
342	20240702	145300	0	5850	5850	5850	5850	0
343	20240702	145200	0	5850	5850	5850	5850	0
344	20240702	145100	0	5850	5850	5850	5850	0
345	20240702	145000	0	5850	5850	5850	5850	0
346	20240702	144900	0	5850	5850	5850	5850	0
347	20240702	144800	0	5850	5850	5850	5850	0
348	20240702	144700	0	5850	5850	5850	5850	0
349	20240702	144600	0	5850	5850	5850	5850	0
350	20240702	144500	0	5850	5850	5850	5850	0
351	20240702	144400	0	5850	5850	5850	5850	0
352	20240702	144300	0	5850	5850	5850	5850	0
353	20240702	144200	0	5850	5850	5850	5850	0
354	20240702	144100	0	5850	5850	5850	5850	0
355	20240702	144000	0	5850	5850	5850	5850	0
356	20240702	143900	0	5850	5850	5850	5850	0
357	20240702	143800	0	5850	5850	5850	5850	0
358	20240702	143700	0	5850	5850	5850	5850	0
359	20240702	143600	0	5850	5850	5850	5850	0
360	20240702	143500	0	5850	5850	5850	5850	0
361	20240702	143400	0	5850	5850	5850	5850	0
362	20240702	143300	0	5850	5850	5850	5850	0
363	20240702	143200	0	5850	5850	5850	5850	0
364	20240702	143100	0	5850	5850	5850	5850	0
365	20240702	143000	0	5850	5850	5850	5850	0
366	20240702	142900	0	5850	5850	5850	5850	0
367	20240702	142800	0	5850	5850	5850	5850	0
368	20240702	142700	0	5850	5850	5850	5850	0
369	20240702	142600	0	5850	5850	5850	5850	0
370	20240702	142500	0	5850	5850	5850	5850	0
371	20240702	142400	0	5850	5850	5850	5850	0
372	20240702	142300	0	5850	5850	5850	5850	0
373	20240702	142200	0	5850	5850	5850	5850	0
374	20240702	142100	0	5850	5850	5850	5850	0
375	20240702	142000	0	5850	5850	5850	5850	0
376	20240702	141900	0	5850	5850	5850	5850	0
377	20240702	141800	0	5850	5850	5850	5850	0
378	20240702	141700	0	5850	5850	5850	5850	0
379	20240702	141600	0	5850	5850	5850	5850	0
380	20240702	141500	0	5850	5850	5850	5850	0
381	20240702	141400	0	5850	5850	5850	5850	0
382	20240702	141300	0	5850	5850	5850	5850	0
383	20240702	141200	0	5850	5850	5850	5850	0
384	20240702	141100	0	5850	5850	5850	5850	0
385	20240702	141000	0	5850	5850	5850	5850	0
386	20240702	140900	0	5850	5850	5850	5850	0
387	20240702	140800	0	5850	5850	5850	5850	0
388	20240702	140700	0	5850	5850	5850	5850	0
389	20240702	140600	0	5850	5850	5850	5850	0
390	20240702	140500	0	5850	5850	5850	5850	0
391	20240702	140400	0	5850	5850	5850	5850	0
392	20240702	140300	0	5850	5850	5850	5850	0
393	20240702	140200	0	5850	5850	5850	5850	0
394	20240702	140100	0	5850	5850	5850	5850	0
395	20240702	140000	0	5850	5850	5850	5850	0
396	20240702	135900	0	5850	5850	5850	5850	0
397	20240702	135800	0	5850	5850	5850	5850	0
398	20240702	135700	0	5850	5850	5850	5850	0
399	20240702	135600	0	5850	5850	5850	5850	0
400	20240702	135500	0	5850	5850	5850	5850	0
401	20240702	135400	0	5850	5850	5850	5850	0
402	20240702	135300	0	5850	5850	5850	5850	0
403	20240702	135200	0	5850	5850	5850	5850	0
404	20240702	135100	0	5850	5850	5850	5850	0
405	20240702	135000	0	5850	5850	5850	5850	0
406	20240702	134900	0	5850	5850	5850	5850	0
407	20240702	134800	0	5850	5850	5850	5850	0
408	20240702	134700	0	5850	5850	5850	5850	0
409	20240702	134600	0	5850	5850	5850	5850	0
410	20240702	134500	0	5850	5850	5850	5850	0
411	20240702	134400	0	5850	5850	5850	5850	0
412	20240702	134300	0	5850	5850	5850	5850	0
413	20240702	134200	0	5850	5850	5850	5850	0
414	20240702	134100	0	5850	5850	5850	5850	0
415	20240702	134000	0	5850	5850	5850	5850	0
416	20240702	133900	0	5850	5850	5850	5850	0
417	20240702	133800	0	5850	5850	5850	5850	0
418	20240702	133700	0	5850	5850	5850	5850	0
419	20240702	133600	0	5850	5850	5850	5850	0
420	20240702	133500	0	5850	5850	5850	5850	0
421	20240702	133400	0	5850	5850	5850	5850	0
422	20240702	133300	0	5850	5850	5850	5850	0
423	20240702	133200	0	5850	5850	5850	5850	0
424	20240702	133100	0	5850	5850	5850	5850	0
425	20240702	133000	0	5850	5850	5850	5850	0
426	20240702	132900	0	5850	5850	5850	5850	0
427	20240702	132800	0	5850	5850	5850	5850	0
428	20240702	132700	0	5850	5850	5850	5850	0
429	20240702	132600	0	5850	5850	5850	5850	0
430	20240702	132500	0	5850	5850	5850	5850	0
431	20240702	132400	0	5850	5850	5850	5850	0
432	20240702	132300	0	5850	5850	5850	5850	0
433	20240702	132200	0	5850	5850	5850	5850	0
434	20240702	132100	0	5850	5850	5850	5850	0
435	20240702	132000	0	5850	5850	5850	5850	0
436	20240702	131900	0	5850	5850	5850	5850	0
437	20240702	131800	0	5850	5850	5850	5850	0
438	20240702	131700	0	5850	5850	5850	5850	0
439	20240702	131600	0	5850	5850	5850	5850	0
440	20240702	131500	0	5850	5850	5850	5850	0
441	20240702	131400	0	5850	5850	5850	5850	0
442	20240702	131300	0	5850	5850	5850	5850	0
443	20240702	131200	0	5850	5850	5850	5850	0
444	20240702	131100	0	5850	5850	5850	5850	0
445	20240702	131000	0	5850	5850	5850	5850	0
446	20240702	130900	0	5850	5850	5850	5850	0
447	20240702	130800	0	5850	5850	5850	5850	0
448	20240702	130700	0	5850	5850	5850	5850	0
449	20240702	130600	0	5850	5850	5850	5850	0
450	20240702	130500	0	5850	5850	5850	5850	0
451	20240702	130400	0	5850	5850	5850	5850	0
452	20240702	130300	0	5850	5850	5850	5850	0
453	20240702	130200	0	5850	5850	5850	5850	0
454	20240702	130100	0	5850	5850	5850	5850	0
455	20240702	130000	0	5850	5850	5850	5850	0
456	20240702	125900	0	5850	5850	5850	5850	0
457	20240702	125800	0	5850	5850	5850	5850	0
458	20240702	125700	0	5850	5850	5850	5850	0
459	20240702	125600	0	5850	5850	5850	5850	0
460	20240702	125500	0	5850	5850	5850	5850	0
461	20240702	125400	0	5850	5850	5850	5850	0
462	20240702	125300	0	5850	5850	5850	5850	0
463	20240702	125200	0	5850	5850	5850	5850	0
464	20240702	125100	0	5850	5850	5850	5850	0
465	20240702	125000	0	5850	5850	5850	5850	0
466	20240702	124900	0	5850	5850	5850	5850	0
467	20240702	124800	0	5850	5850	5850	5850	0
468	20240702	124700	0	5850	5850	5850	5850	0
469	20240702	124600	0	5850	5850	5850	5850	0
470	20240702	124500	0	5850	5850	5850	5850	0
471	20240702	124400	0	5850	5850	5850	5850	0
472	20240702	124300	0	5850	5850	5850	5850	0
473	20240702	124200	0	5850	5850	5850	5850	0
474	20240702	124100	0	5850	5850	5850	5850	0
475	20240702	124000	0	5850	5850	5850	5850	0
476	20240702	123900	0	5850	5850	5850	5850	0
477	20240702	123800	0	5850	5850	5850	5850	0
478	20240702	123700	0	5850	5850	5850	5850	0
479	20240702	123600	0	5850	5850	5850	5850	0
480	20240702	123500	0	5850	5850	5850	5850	0
481	20240702	123400	0	5850	5850	5850	5850	0
482	20240702	123300	0	5850	5850	5850	5850	0
483	20240702	123200	0	5850	5850	5850	5850	0
484	20240702	123100	0	5850	5850	5850	5850	0
485	20240702	123000	0	5850	5850	5850	5850	0
486	20240702	122900	0	5850	5850	5850	5850	0
487	20240702	122800	0	5850	5850	5850	5850	0
488	20240702	122700	0	5850	5850	5850	5850	0
489	20240702	122600	0	5850	5850	5850	5850	0
490	20240702	122500	0	5850	5850	5850	5850	0
491	20240702	122400	0	5850	5850	5850	5850	0
492	20240702	122300	0	5850	5850	5850	5850	0
493	20240702	122200	0	5850	5850	5850	5850	0
494	20240702	122100	0	5850	5850	5850	5850	0
495	20240702	122000	0	5850	5850	5850	5850	0
496	20240702	121900	0	5850	5850	5850	5850	0
497	20240702	121800	0	5850	5850	5850	5850	0
498	20240702	121700	0	5850	5850	5850	5850	0
499	20240702	121600	0	5850	5850	5850	5850	0
500	20240702	121500	0	5850	5850	5850	5850	0
501	20240702	121400	0	5850	5850	5850	5850	0
502	20240702	121300	0	5850	5850	5850	5850	0
503	20240702	121200	0	5850	5850	5850	5850	0
504	20240702	121100	0	5850	5850	5850	5850	0
505	20240702	121000	0	5850	5850	5850	5850	0
506	20240702	120900	0	5850	5850	5850	5850	0
507	20240702	120800	0	5850	5850	5850	5850	0
508	20240702	120700	0	5850	5850	5850	5850	0
509	20240702	120600	0	5850	5850	5850	5850	0
510	20240702	120500	0	5850	5850	5850	5850	0
511	20240702	120400	0	5850	5850	5850	5850	0
512	20240702	120300	0	5850	5850	5850	5850	0
513	20240702	120200	0	5850	5850	5850	5850	0
514	20240702	120100	0	5850	5850	5850	5850	0
515	20240702	120000	0	5850	5850	5850	5850	0
516	20240702	115900	0	5850	5850	5850	5850	0
517	20240702	115800	0	5850	5850	5850	5850	0
518	20240702	115700	0	5850	5850	5850	5850	0
519	20240702	115600	0	5850	5850	5850	5850	0
520	20240702	115500	0	5850	5850	5850	5850	0
521	20240702	115400	0	5850	5850	5850	5850	0
522	20240702	115300	0	5850	5850	5850	5850	0
523	20240702	115200	0	5850	5850	5850	5850	0
524	20240702	115100	0	5850	5850	5850	5850	0
525	20240702	115000	0	5850	5850	5850	5850	0
526	20240702	114900	0	5850	5850	5850	5850	0
527	20240702	114800	0	5850	5850	5850	5850	0
528	20240702	114700	0	5850	5850	5850	5850	0
529	20240702	114600	0	5850	5850	5850	5850	0
530	20240702	114500	0	5850	5850	5850	5850	0
531	20240702	114400	0	5850	5850	5850	5850	0
532	20240702	114300	0	5850	5850	5850	5850	0
533	20240702	114200	0	5850	5850	5850	5850	0
534	20240702	114100	0	5850	5850	5850	5850	0
535	20240702	114000	0	5850	5850	5850	5850	0
536	20240702	113900	0	5850	5850	5850	5850	0
537	20240702	113800	0	5850	5850	5850	5850	0
538	20240702	113700	0	5850	5850	5850	5850	0
539	20240702	113600	0	5850	5850	5850	5850	0
540	20240702	113500	0	5850	5850	5850	5850	0
541	20240702	113400	0	5850	5850	5850	5850	0
542	20240702	113300	0	5850	5850	5850	5850	0
543	20240702	113200	0	5850	5850	5850	5850	0
544	20240702	113100	0	5850	5850	5850	5850	0
545	20240702	113000	0	5850	5850	5850	5850	0
546	20240702	112900	0	5850	5850	5850	5850	0
547	20240702	112800	0	5850	5850	5850	5850	0
548	20240702	112700	0	5850	5850	5850	5850	0
549	20240702	112600	0	5850	5850	5850	5850	0
550	20240702	112500	0	5850	5850	5850	5850	0
551	20240702	112400	0	5850	5850	5850	5850	0
552	20240702	112300	0	5850	5850	5850	5850	0
553	20240702	112200	0	5850	5850	5850	5850	0
554	20240702	112100	0	5850	5850	5850	5850	0
555	20240702	112000	0	5850	5850	5850	5850	0
556	20240702	111900	0	5850	5850	5850	5850	0
557	20240702	111800	0	5850	5850	5850	5850	0
558	20240702	111700	0	5850	5850	5850	5850	0
559	20240702	111600	0	5850	5850	5850	5850	0
560	20240702	111500	0	5850	5850	5850	5850	0
561	20240702	111400	0	5850	5850	5850	5850	0
562	20240702	111300	0	5850	5850	5850	5850	0
563	20240702	111200	0	5850	5850	5850	5850	0
564	20240702	111100	0	5850	5850	5850	5850	0
565	20240702	111000	0	5850	5850	5850	5850	0
566	20240702	110900	0	5850	5850	5850	5850	0
567	20240702	110800	0	5850	5850	5850	5850	0
568	20240702	110700	0	5850	5850	5850	5850	0
569	20240702	110600	0	5850	5850	5850	5850	0
570	20240702	110500	0	5850	5850	5850	5850	0
571	20240702	110400	0	5850	5850	5850	5850	0
572	20240702	110300	0	5850	5850	5850	5850	0
573	20240702	110200	0	5850	5850	5850	5850	0
574	20240702	110100	0	5850	5850	5850	5850	0
575	20240702	110000	0	5850	5850	5850	5850	0
576	20240702	105900	0	5850	5850	5850	5850	0
577	20240702	105800	0	5850	5850	5850	5850	0
578	20240702	105700	0	5850	5850	5850	5850	0
579	20240702	105600	0	5850	5850	5850	5850	0
580	20240702	105500	0	5850	5850	5850	5850	0
581	20240702	105400	0	5850	5850	5850	5850	0
582	20240702	105300	0	5850	5850	5850	5850	0
583	20240702	105200	0	5850	5850	5850	5850	0
584	20240702	105100	0	5850	5850	5850	5850	0
585	20240702	105000	0	5850	5850	5850	5850	0
586	20240702	104900	0	5850	5850	5850	5850	0
587	20240702	104800	0	5850	5850	5850	5850	0
588	20240702	104700	0	5850	5850	5850	5850	0
589	20240702	104600	0	5850	5850	5850	5850	0
590	20240702	104500	0	5850	5850	5850	5850	0
591	20240702	104400	0	5850	5850	5850	5850	0
592	20240702	104300	0	5850	5850	5850	5850	0
593	20240702	104200	0	5850	5850	5850	5850	0
594	20240702	104100	0	5850	5850	5850	5850	0
595	20240702	104000	0	5850	5850	5850	5850	0
596	20240702	103900	0	5850	5850	5850	5850	0
597	20240702	103800	0	5850	5850	5850	5850	0
598	20240702	103700	0	5850	5850	5850	5850	0
599	20240702	103600	0	5850	5850	5850	5850	0
600	20240702	103500	0	5850	5850	5850	5850	0
601	20240702	103400	0	5850	5850	5850	5850	0
602	20240702	103300	0	5850	5850	5850	5850	0
603	20240702	103200	0	5850	5850	5850	5850	0
604	20240702	103100	0	5850	5850	5850	5850	0
605	20240702	103000	0	5850	5850	5850	5850	0
606	20240702	102900	0	5850	5850	5850	5850	0
607	20240702	102800	0	5850	5850	5850	5850	0
608	20240702	102700	0	5850	5850	5850	5850	0
609	20240702	102600	0	5850	5850	5850	5850	0
610	20240702	102500	0	5850	5850	5850	5850	0
611	20240702	102400	0	5850	5850	5850	5850	0
612	20240702	102300	0	5850	5850	5850	5850	0
613	20240702	102200	0	5850	5850	5850	5850	0
614	20240702	102100	0	5850	5850	5850	5850	0
615	20240702	102000	0	5850	5850	5850	5850	0
616	20240702	101900	0	5850	5850	5850	5850	0
617	20240702	101800	0	5850	5850	5850	5850	0
618	20240702	101700	0	5850	5850	5850	5850	0
619	20240702	101600	0	5850	5850	5850	5850	0
620	20240702	101500	0	5850	5850	5850	5850	0
621	20240702	101400	0	5850	5850	5850	5850	0
622	20240702	101300	0	5850	5850	5850	5850	0
623	20240702	101200	0	5850	5850	5850	5850	0
624	20240702	101100	0	5850	5850	5850	5850	0
625	20240702	101000	0	5850	5850	5850	5850	0
626	20240702	100900	0	5850	5850	5850	5850	0
627	20240702	100800	0	5850	5850	5850	5850	0
628	20240702	100700	0	5850	5850	5850	5850	0
629	20240702	100600	0	5850	5850	5850	5850	0
630	20240702	100500	0	5850	5850	5850	5850	0
631	20240702	100400	0	5850	5850	5850	5850	0
632	20240702	100300	0	5850	5850	5850	5850	0
633	20240702	100200	0	5850	5850	5850	5850	0
634	20240702	100100	0	5850	5850	5850	5850	0
635	20240702	100000	0	5850	5850	5850	5850	0
636	20240702	095900	0	5850	5850	5850	5850	0
637	20240702	095800	0	5850	5850	5850	5850	0
638	20240702	095700	0	5850	5850	5850	5850	0
639	20240702	095600	0	5850	5850	5850	5850	0
640	20240702	095500	0	5850	5850	5850	5850	0
641	20240702	095400	0	5850	5850	5850	5850	0
642	20240702	095300	0	5850	5850	5850	5850	0
643	20240702	095200	0	5850	5850	5850	5850	0
644	20240702	095100	0	5850	5850	5850	5850	0
645	20240702	095000	0	5850	5850	5850	5850	0
646	20240702	094900	0	5850	5850	5850	5850	0
647	20240702	094800	0	5850	5850	5850	5850	0
648	20240702	094700	0	5850	5850	5850	5850	0
649	20240702	094600	0	5850	5850	5850	5850	0
650	20240702	094500	0	5850	5850	5850	5850	0
651	20240702	094400	0	5850	5850	5850	5850	0
652	20240702	094300	0	5850	5850	5850	5850	0
653	20240702	094200	0	5850	5850	5850	5850	0
654	20240702	094100	0	5850	5850	5850	5850	0
655	20240702	094000	0	5850	5850	5850	5850	0
656	20240702	093900	0	5850	5850	5850	5850	0
657	20240702	093800	0	5850	5850	5850	5850	0
658	20240702	093700	0	5850	5850	5850	5850	0
659	20240702	093600	0	5850	5850	5850	5850	0
660	20240702	093500	0	5850	5850	5850	5850	0
661	20240702	093400	0	5850	5850	5850	5850	0
662	20240702	093300	0	5850	5850	5850	5850	0
663	20240702	093200	0	5850	5850	5850	5850	0
664	20240702	093100	0	5850	5850	5850	5850	0
665	20240702	093000	0	5850	5850	5850	5850	0
666	20240702	092900	0	5850	5850	5850	5850	0
667	20240702	092800	0	5850	5850	5850	5850	0
668	20240702	092700	0	5850	5850	5850	5850	0
669	20240702	092600	0	5850	5850	5850	5850	0
670	20240702	092500	0	5850	5850	5850	5850	0
671	20240702	092400	0	5850	5850	5850	5850	0
672	20240702	092300	0	5850	5850	5850	5850	0
673	20240702	092200	0	5850	5850	5850	5850	0
674	20240702	092100	0	5850	5850	5850	5850	0
675	20240702	092000	0	5850	5850	5850	5850	0
676	20240702	091900	0	5850	5850	5850	5850	0
677	20240702	091800	0	5850	5850	5850	5850	0
678	20240702	091700	0	5850	5850	5850	5850	0
679	20240702	091600	0	5850	5850	5850	5850	0
680	20240702	091500	0	5850	5850	5850	5850	0
681	20240702	091400	0	5850	5850	5850	5850	0
682	20240702	091300	0	5850	5850	5850	5850	0
683	20240702	091200	0	5850	5850	5850	5850	0
684	20240702	091100	0	5850	5850	5850	5850	0
685	20240702	091000	0	5850	5850	5850	5850	0
686	20240702	090900	0	5850	5850	5850	5850	0
687	20240702	090800	0	5850	5850	5850	5850	0
688	20240702	090700	0	5850	5850	5850	5850	0
689	20240702	090600	0	5850	5850	5850	5850	0
690	20240702	090500	0	5850	5850	5850	5850	0
691	20240702	090400	0	5850	5850	5850	5850	0
692	20240702	090300	0	5850	5850	5850	5850	0
693	20240702	090200	0	5850	5850	5850	5850	0
694	20240702	090100	0	5850	5850	5850	5850	0
695	20240702	090000	0	5850	5850	5850	5850	0